Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03625 | $0.03870 | $0.02624 | $0.02735 | $18,124.30 | $2,779,199 |
| 2018-02-02 | $0.02729 | $0.02784 | $0.02228 | $0.02688 | $16,676.90 | $2,731,473 |
| 2018-02-03 | $0.02697 | $0.03292 | $0.02322 | $0.02393 | $27,243.30 | $2,431,604 |
| 2018-02-04 | $0.02394 | $0.03037 | $0.02298 | $0.02997 | $10,635.50 | $3,045,509 |
| 2018-02-05 | $0.02968 | $0.03005 | $0.02335 | $0.02474 | $5,743.74 | $2,513,874 |
| 2018-02-06 | $0.02477 | $0.02886 | $0.01799 | $0.02604 | $40,104.30 | $2,646,368 |
| 2018-02-07 | $0.02603 | $0.03149 | $0.02433 | $0.02999 | $13,095.90 | $3,048,314 |
| 2018-02-08 | $0.02987 | $0.03209 | $0.02678 | $0.02904 | $11,711.30 | $2,951,441 |
| 2018-02-09 | $0.02913 | $0.03334 | $0.02719 | $0.03258 | $8,210.07 | $4,328,254 |
| 2018-02-10 | $0.03260 | $0.03486 | $0.02987 | $0.03112 | $14,933.70 | $4,148,765 |
| 2018-02-11 | $0.03110 | $0.03110 | $0.02683 | $0.02950 | $6,036.64 | $3,946,261 |
| 2018-02-12 | $0.02968 | $0.03111 | $0.02506 | $0.02506 | $8,441.93 | $3,364,625 |
| 2018-02-13 | $0.02511 | $0.02847 | $0.02320 | $0.02323 | $7,043.94 | $3,130,324 |
| 2018-02-14 | $0.02317 | $0.03189 | $0.01715 | $0.02814 | $106,133 | $3,806,296 |
| 2018-02-15 | $0.02816 | $0.03476 | $0.02793 | $0.03415 | $40,987.90 | $4,634,451 |
| 2018-02-16 | $0.03400 | $0.03497 | $0.02871 | $0.03298 | $22,031.80 | $4,490,748 |
| 2018-02-17 | $0.03297 | $0.03560 | $0.03071 | $0.03288 | $11,098.10 | $4,492,654 |
| 2018-02-18 | $0.03298 | $0.03744 | $0.03298 | $0.03332 | $12,634.20 | $4,567,179 |
| 2018-02-19 | $0.03317 | $0.03546 | $0.03242 | $0.03388 | $8,483.30 | $4,660,893 |
| 2018-02-20 | $0.03391 | $0.03434 | $0.02969 | $0.03001 | $10,651.70 | $4,143,520 |
| 2018-02-21 | $0.02997 | $0.03001 | $0.02664 | $0.02942 | $10,033.10 | $4,077,332 |
| 2018-02-22 | $0.02939 | $0.03172 | $0.02703 | $0.03023 | $12,752.30 | $4,205,150 |
| 2018-02-23 | $0.03020 | $0.03265 | $0.02716 | $0.02716 | $8,825.99 | $3,792,738 |
| 2018-02-24 | $0.02712 | $0.03061 | $0.02431 | $0.02693 | $5,672.31 | $3,773,568 |
| 2018-02-25 | $0.02689 | $0.02710 | $0.02169 | $0.02402 | $8,901.45 | $3,379,121 |
| 2018-02-26 | $0.02406 | $0.02811 | $0.02398 | $0.02749 | $8,138.98 | $3,880,291 |
| 2018-02-27 | $0.02757 | $0.02955 | $0.02529 | $0.02592 | $4,678.64 | $3,672,663 |
| 2018-02-28 | $0.02589 | $0.02657 | $0.02191 | $0.02193 | $3,763.35 | $3,117,727 |