Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01152 | $0.01401 | $0.01011 | $0.01187 | $12,324.70 | $996,246 |
| 2017-12-02 | $0.01186 | $0.01380 | $0.01134 | $0.01170 | $9,121.65 | $985,943 |
| 2017-12-03 | $0.01221 | $0.01363 | $0.01049 | $0.01065 | $8,904.81 | $901,214 |
| 2017-12-04 | $0.01068 | $0.01173 | $0.008841 | $0.01171 | $24,236.60 | $995,317 |
| 2017-12-05 | $0.01173 | $0.01840 | $0.01120 | $0.01814 | $19,008.70 | $1,548,453 |
| 2017-12-06 | $0.01822 | $0.01874 | $0.01385 | $0.01593 | $15,305.00 | $1,365,862 |
| 2017-12-07 | $0.01591 | $0.02374 | $0.01138 | $0.01929 | $15,691.30 | $1,660,112 |
| 2017-12-08 | $0.01933 | $0.02462 | $0.01474 | $0.01906 | $9,400.54 | $1,647,595 |
| 2017-12-09 | $0.01904 | $0.02058 | $0.01457 | $0.01812 | $5,432.30 | $1,573,898 |
| 2017-12-10 | $0.01663 | $0.01868 | $0.01379 | $0.01674 | $4,492.27 | $1,459,506 |
| 2017-12-11 | $0.01661 | $0.01959 | $0.01654 | $0.01778 | $3,531.12 | $1,557,424 |
| 2017-12-12 | $0.01810 | $0.01901 | $0.01664 | $0.01711 | $10,115.10 | $1,505,540 |
| 2017-12-13 | $0.01713 | $0.01839 | $0.01415 | $0.01534 | $8,840.15 | $1,355,396 |
| 2017-12-14 | $0.01535 | $0.01593 | $0.01412 | $0.01422 | $2,906.67 | $1,260,984 |
| 2017-12-15 | $0.01425 | $0.01589 | $0.01294 | $0.01302 | $7,008.31 | $1,159,736 |
| 2017-12-16 | $0.01304 | $0.01489 | $0.01178 | $0.01225 | $16,499.60 | $1,095,992 |
| 2017-12-17 | $0.01226 | $0.01403 | $0.01127 | $0.01323 | $15,303.20 | $1,189,036 |
| 2017-12-18 | $0.01296 | $0.01806 | $0.01152 | $0.01766 | $16,089.70 | $1,593,254 |
| 2017-12-19 | $0.01765 | $0.02317 | $0.01662 | $0.01966 | $23,709.30 | $1,781,857 |
| 2017-12-20 | $0.01831 | $0.01941 | $0.01377 | $0.01603 | $14,832.90 | $1,458,351 |
| 2017-12-21 | $0.01607 | $0.02238 | $0.01479 | $0.01842 | $17,414.90 | $1,684,064 |
| 2017-12-22 | $0.01847 | $0.01881 | $0.01075 | $0.01387 | $8,923.92 | $1,274,311 |
| 2017-12-23 | $0.01399 | $0.02678 | $0.01330 | $0.02371 | $29,732.40 | $2,188,118 |
| 2017-12-24 | $0.02399 | $0.03817 | $0.02161 | $0.02983 | $52,437.90 | $2,765,642 |
| 2017-12-25 | $0.03013 | $0.03492 | $0.02761 | $0.02833 | $17,405.20 | $2,638,662 |
| 2017-12-26 | $0.02831 | $0.03011 | $0.02505 | $0.02834 | $12,293.90 | $2,651,475 |
| 2017-12-27 | $0.02838 | $0.02876 | $0.02117 | $0.02702 | $27,385.30 | $2,538,472 |
| 2017-12-28 | $0.02446 | $0.02728 | $0.02015 | $0.02090 | $11,733.50 | $1,972,324 |
| 2017-12-29 | $0.02112 | $0.03064 | $0.02023 | $0.02857 | $31,985.50 | $2,707,106 |
| 2017-12-30 | $0.02850 | $0.03989 | $0.02168 | $0.03691 | $71,326.20 | $3,512,589 |
| 2017-12-31 | $0.03278 | $0.04072 | $0.03135 | $0.03380 | $64,788.20 | $3,230,395 |