Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02196 | $0.02381 | $0.02152 | $0.02341 | $7,916.91 | $3,341,072 |
| 2018-03-02 | $0.02335 | $0.02429 | $0.02174 | $0.02307 | $6,657.68 | $3,304,997 |
| 2018-03-03 | $0.02292 | $0.02450 | $0.02166 | $0.02349 | $6,114.64 | $3,377,009 |
| 2018-03-04 | $0.02345 | $0.02438 | $0.02217 | $0.02336 | $3,722.73 | $3,369,973 |
| 2018-03-05 | $0.02334 | $0.02368 | $0.01894 | $0.02067 | $11,834.50 | $2,993,733 |
| 2018-03-06 | $0.02062 | $0.02138 | $0.01790 | $0.01825 | $4,719.57 | $2,651,369 |
| 2018-03-07 | $0.01822 | $0.01947 | $0.01597 | $0.01733 | $3,414.98 | $2,527,757 |
| 2018-03-08 | $0.01731 | $0.01823 | $0.01434 | $0.01469 | $5,368.13 | $2,150,341 |
| 2018-03-09 | $0.01460 | $0.01513 | $0.01230 | $0.01417 | $4,410.20 | $2,081,232 |
| 2018-03-10 | $0.01417 | $0.01487 | $0.01332 | $0.01369 | $2,708.97 | $2,019,028 |
| 2018-03-11 | $0.01365 | $0.01490 | $0.01262 | $0.01414 | $3,112.47 | $2,092,790 |
| 2018-03-12 | $0.01410 | $0.01480 | $0.01284 | $0.01394 | $2,553.62 | $2,070,046 |
| 2018-03-13 | $0.01386 | $0.01444 | $0.01104 | $0.01255 | $4,358.72 | $1,870,261 |
| 2018-03-14 | $0.01246 | $0.01517 | $0.009028 | $0.009046 | $4,019.12 | $1,353,420 |
| 2018-03-15 | $0.009043 | $0.01308 | $0.009036 | $0.01099 | $3,281.96 | $1,650,682 |
| 2018-03-16 | $0.01099 | $0.01210 | $0.01059 | $0.01091 | $3,993.18 | $1,644,212 |
| 2018-03-17 | $0.01093 | $0.01122 | $0.009833 | $0.01068 | $3,012.43 | $1,615,664 |
| 2018-03-18 | $0.009672 | $0.01245 | $0.008835 | $0.01101 | $4,462.23 | $1,671,135 |
| 2018-03-19 | $0.01096 | $0.01385 | $0.01007 | $0.01330 | $6,097.75 | $2,025,565 |
| 2018-03-20 | $0.01344 | $0.01471 | $0.01278 | $0.01331 | $5,850.18 | $2,035,638 |
| 2018-03-21 | $0.01325 | $0.01555 | $0.01186 | $0.01318 | $11,961.90 | $2,022,431 |
| 2018-03-22 | $0.01315 | $0.01629 | $0.01315 | $0.01622 | $5,829.24 | $2,498,174 |
| 2018-03-23 | $0.01621 | $0.02189 | $0.01548 | $0.01964 | $10,318.90 | $3,036,732 |
| 2018-03-24 | $0.01993 | $0.01995 | $0.01530 | $0.01666 | $11,820.00 | $2,585,092 |
| 2018-03-25 | $0.01620 | $0.01729 | $0.01393 | $0.01540 | $9,228.61 | $2,397,678 |
| 2018-03-26 | $0.01539 | $0.01606 | $0.01193 | $0.01320 | $5,838.99 | $2,064,439 |
| 2018-03-27 | $0.01218 | $0.01285 | $0.01124 | $0.01194 | $2,538.23 | $1,873,549 |
| 2018-03-28 | $0.01194 | $0.01345 | $0.01188 | $0.01284 | $4,698.62 | $2,023,976 |
| 2018-03-29 | $0.01286 | $0.01288 | $0.01031 | $0.01168 | $7,012.32 | $1,846,927 |
| 2018-03-30 | $0.01165 | $0.01185 | $0.01025 | $0.01127 | $2,627.38 | $1,789,353 |
| 2018-03-31 | $0.01102 | $0.01176 | $0.01027 | $0.01057 | $1,646.37 | $1,683,476 |