Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03392 | $0.03598 | $0.03181 | $0.03382 | $22,610.60 | $3,245,872 |
| 2018-01-02 | $0.03382 | $0.05748 | $0.03279 | $0.04894 | $131,526 | $4,717,805 |
| 2018-01-03 | $0.04877 | $0.05821 | $0.04547 | $0.04749 | $55,164.90 | $4,597,013 |
| 2018-01-04 | $0.04774 | $0.07503 | $0.04774 | $0.06455 | $118,631 | $6,276,814 |
| 2018-01-05 | $0.06457 | $0.06457 | $0.04831 | $0.05194 | $72,920.60 | $5,073,350 |
| 2018-01-06 | $0.05219 | $0.05592 | $0.03771 | $0.05476 | $80,975.10 | $5,370,497 |
| 2018-01-07 | $0.05331 | $0.06430 | $0.04678 | $0.05868 | $94,515.40 | $5,779,742 |
| 2018-01-08 | $0.05891 | $0.06688 | $0.03972 | $0.05248 | $101,582 | $5,190,413 |
| 2018-01-09 | $0.05219 | $0.09514 | $0.04674 | $0.07562 | $219,625 | $7,509,159 |
| 2018-01-10 | $0.08395 | $0.1197 | $0.08210 | $0.09093 | $435,577 | $9,068,234 |
| 2018-01-11 | $0.09125 | $0.09584 | $0.07335 | $0.08702 | $129,957 | $8,713,295 |
| 2018-01-12 | $0.08759 | $0.1091 | $0.08225 | $0.09677 | $109,519 | $9,731,267 |
| 2018-01-13 | $0.09666 | $0.09970 | $0.07206 | $0.07921 | $103,707 | $7,997,746 |
| 2018-01-14 | $0.07926 | $0.09107 | $0.06651 | $0.07194 | $85,845.50 | $7,295,410 |
| 2018-01-15 | $0.07039 | $0.07389 | $0.06018 | $0.06059 | $81,526.20 | $6,158,135 |
| 2018-01-16 | $0.06067 | $0.06316 | $0.05109 | $0.05926 | $69,691.90 | $6,023,008 |
| 2018-01-17 | $0.05896 | $0.06029 | $0.03950 | $0.05242 | $50,960.40 | $5,327,240 |
| 2018-01-18 | $0.05262 | $0.06443 | $0.04741 | $0.06443 | $50,860.20 | $6,548,017 |
| 2018-01-19 | $0.06394 | $0.07126 | $0.06104 | $0.06789 | $45,892.40 | $6,899,768 |
| 2018-01-20 | $0.06864 | $0.08032 | $0.05682 | $0.06330 | $82,132.60 | $6,433,003 |
| 2018-01-21 | $0.06345 | $0.06494 | $0.05158 | $0.05339 | $26,808.10 | $5,425,526 |
| 2018-01-22 | $0.05411 | $0.06056 | $0.04184 | $0.04793 | $27,211.90 | $4,870,638 |
| 2018-01-23 | $0.04801 | $0.05635 | $0.04330 | $0.04937 | $32,515.30 | $5,016,975 |
| 2018-01-24 | $0.04936 | $0.05804 | $0.04744 | $0.04809 | $22,199.80 | $4,887,834 |
| 2018-01-25 | $0.04889 | $0.05473 | $0.04488 | $0.04609 | $16,976.90 | $4,684,086 |
| 2018-01-26 | $0.04597 | $0.05132 | $0.04227 | $0.04859 | $26,620.90 | $4,938,547 |
| 2018-01-27 | $0.04856 | $0.05616 | $0.04499 | $0.04994 | $46,025.70 | $5,075,290 |
| 2018-01-28 | $0.05020 | $0.05141 | $0.04672 | $0.04672 | $11,339.20 | $4,748,347 |
| 2018-01-29 | $0.04668 | $0.04754 | $0.04323 | $0.04427 | $10,599.30 | $4,498,876 |
| 2018-01-30 | $0.04428 | $0.04637 | $0.03836 | $0.04157 | $25,182.10 | $4,224,262 |
| 2018-01-31 | $0.04163 | $0.04338 | $0.03566 | $0.03617 | $20,715.30 | $3,675,553 |