Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.08350 | $0.08694 | $0.07033 | $0.07828 | $58,697.40 | $4,912,880 |
| 2017-10-02 | $0.07825 | $0.08943 | $0.06834 | $0.07452 | $54,317.90 | $4,676,853 |
| 2017-10-03 | $0.07448 | $0.08823 | $0.07448 | $0.08696 | $27,741.00 | $5,457,828 |
| 2017-10-04 | $0.08710 | $0.08761 | $0.06931 | $0.07172 | $28,917.00 | $4,501,415 |
| 2017-10-05 | $0.07179 | $0.07376 | $0.05831 | $0.07168 | $31,541.10 | $4,498,823 |
| 2017-10-06 | $0.07168 | $0.07757 | $0.07022 | $0.07587 | $22,869.30 | $4,761,698 |
| 2017-10-07 | $0.07590 | $0.07593 | $0.05990 | $0.06762 | $19,759.80 | $4,243,529 |
| 2017-10-08 | $0.06744 | $0.07186 | $0.05916 | $0.06372 | $34,635.70 | $3,999,098 |
| 2017-10-09 | $0.06337 | $0.06494 | $0.05144 | $0.05299 | $25,801.80 | $3,325,524 |
| 2017-10-10 | $0.05298 | $0.06936 | $0.05167 | $0.05968 | $16,950.50 | $5,060,796 |
| 2017-10-11 | $0.05966 | $0.05983 | $0.04640 | $0.05331 | $24,486.40 | $4,546,419 |
| 2017-10-12 | $0.05216 | $0.07955 | $0.04753 | $0.06558 | $45,701.20 | $5,613,793 |
| 2017-10-13 | $0.06579 | $0.07306 | $0.05480 | $0.05845 | $25,225.30 | $5,020,186 |
| 2017-10-14 | $0.06015 | $0.06482 | $0.05625 | $0.06152 | $18,109.00 | $5,306,257 |
| 2017-10-15 | $0.06163 | $0.06163 | $0.05297 | $0.05667 | $12,189.50 | $4,908,606 |
| 2017-10-16 | $0.05668 | $0.05844 | $0.04784 | $0.05815 | $25,860.00 | $5,056,332 |
| 2017-10-17 | $0.05816 | $0.06227 | $0.05388 | $0.06065 | $19,707.20 | $5,297,531 |
| 2017-10-18 | $0.06066 | $0.06127 | $0.04820 | $0.05226 | $14,321.10 | $3,586,720 |
| 2017-10-19 | $0.05228 | $0.05737 | $0.05189 | $0.05598 | $15,194.30 | $3,854,635 |
| 2017-10-20 | $0.05600 | $0.06161 | $0.05459 | $0.05839 | $10,247.20 | $4,028,715 |
| 2017-10-21 | $0.05833 | $0.06063 | $0.04937 | $0.05247 | $12,425.70 | $3,633,193 |
| 2017-10-22 | $0.05248 | $0.05426 | $0.04629 | $0.04961 | $19,490.30 | $3,453,386 |
| 2017-10-23 | $0.04953 | $0.05137 | $0.03673 | $0.04165 | $25,284.80 | $2,917,410 |
| 2017-10-24 | $0.04184 | $0.06391 | $0.03584 | $0.05233 | $40,258.90 | $3,684,462 |
| 2017-10-25 | $0.05384 | $0.05390 | $0.03831 | $0.04976 | $21,129.60 | $3,521,946 |
| 2017-10-26 | $0.04975 | $0.05028 | $0.04240 | $0.04479 | $7,523.71 | $3,186,368 |
| 2017-10-27 | $0.04480 | $0.04562 | $0.03795 | $0.04195 | $17,519.20 | $2,998,307 |
| 2017-10-28 | $0.04206 | $0.04333 | $0.04027 | $0.04235 | $16,414.20 | $3,041,138 |
| 2017-10-29 | $0.04229 | $0.04492 | $0.04006 | $0.04404 | $18,807.70 | $3,177,881 |
| 2017-10-30 | $0.04378 | $0.04401 | $0.03416 | $0.03829 | $17,662.50 | $2,775,553 |
| 2017-10-31 | $0.03816 | $0.04137 | $0.03478 | $0.04106 | $35,413.20 | $2,989,343 |