Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03917 | $0.05232 | $0.03576 | $0.04236 | $73,831.90 | $3,097,874 |
| 2017-11-02 | $0.04224 | $0.04480 | $0.03539 | $0.04108 | $25,464.70 | $3,017,643 |
| 2017-11-03 | $0.04103 | $0.04115 | $0.03571 | $0.03872 | $16,696.90 | $2,856,974 |
| 2017-11-04 | $0.03862 | $0.03904 | $0.03383 | $0.03667 | $13,581.20 | $2,717,866 |
| 2017-11-05 | $0.03661 | $0.03837 | $0.02233 | $0.02738 | $15,579.90 | $2,038,573 |
| 2017-11-06 | $0.02771 | $0.02989 | $0.02154 | $0.02329 | $19,492.60 | $1,742,701 |
| 2017-11-07 | $0.02326 | $0.03018 | $0.02206 | $0.02592 | $13,680.90 | $1,948,232 |
| 2017-11-08 | $0.02584 | $0.03238 | $0.02565 | $0.03196 | $17,581.60 | $2,413,036 |
| 2017-11-09 | $0.03192 | $0.03269 | $0.02972 | $0.03141 | $8,821.42 | $2,382,666 |
| 2017-11-10 | $0.03150 | $0.03313 | $0.02770 | $0.03267 | $6,962.42 | $2,489,850 |
| 2017-11-11 | $0.03256 | $0.03851 | $0.03080 | $0.03438 | $13,671.70 | $2,631,773 |
| 2017-11-12 | $0.03435 | $0.03675 | $0.02503 | $0.03082 | $22,808.80 | $2,369,504 |
| 2017-11-13 | $0.03086 | $0.03539 | $0.02973 | $0.03353 | $9,261.97 | $2,589,411 |
| 2017-11-14 | $0.03360 | $0.03468 | $0.03251 | $0.03397 | $12,732.20 | $2,635,220 |
| 2017-11-15 | $0.03399 | $0.03692 | $0.03202 | $0.03522 | $11,080.60 | $2,744,949 |
| 2017-11-16 | $0.03540 | $0.03564 | $0.03044 | $0.03224 | $25,512.00 | $2,523,969 |
| 2017-11-17 | $0.03219 | $0.03293 | $0.02826 | $0.03107 | $14,441.30 | $2,445,566 |
| 2017-11-18 | $0.03095 | $0.03131 | $0.02509 | $0.02850 | $10,468.50 | $2,254,838 |
| 2017-11-19 | $0.02845 | $0.03434 | $0.02705 | $0.03200 | $14,312.20 | $2,544,241 |
| 2017-11-20 | $0.03198 | $0.03618 | $0.02952 | $0.03225 | $18,981.10 | $2,576,649 |
| 2017-11-21 | $0.03226 | $0.03236 | $0.02662 | $0.02953 | $17,645.00 | $2,370,668 |
| 2017-11-22 | $0.02960 | $0.03256 | $0.02643 | $0.03179 | $25,853.90 | $2,564,883 |
| 2017-11-23 | $0.03178 | $0.03184 | $0.02720 | $0.02884 | $8,135.42 | $2,336,058 |
| 2017-11-24 | $0.02817 | $0.03225 | $0.02806 | $0.03221 | $8,632.23 | $2,621,787 |
| 2017-11-25 | $0.03215 | $0.03243 | $0.02719 | $0.03059 | $10,275.40 | $2,500,629 |
| 2017-11-26 | $0.03058 | $0.03159 | $0.01968 | $0.02163 | $16,975.10 | $1,775,924 |
| 2017-11-27 | $0.02163 | $0.03483 | $0.01065 | $0.03039 | $42,767.60 | $2,504,868 |
| 2017-11-28 | $0.03047 | $0.03047 | $0.02008 | $0.02213 | $16,289.80 | $1,832,185 |
| 2017-11-29 | $0.02211 | $0.02374 | $0.01223 | $0.01519 | $20,895.10 | $1,262,943 |
| 2017-11-30 | $0.01859 | $0.01923 | $0.01059 | $0.01166 | $21,627.10 | $974,037 |