Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01057 | $0.01174 | $0.009593 | $0.01129 | $5,096.51 | $1,804,599 |
| 2018-04-02 | $0.01134 | $0.01168 | $0.01024 | $0.01092 | $6,561.48 | $1,751,755 |
| 2018-04-03 | $0.01093 | $0.01121 | $0.009924 | $0.009924 | $4,978.81 | $1,597,968 |
| 2018-04-04 | $0.009917 | $0.01088 | $0.008598 | $0.009031 | $3,705.23 | $1,459,386 |
| 2018-04-05 | $0.009034 | $0.01001 | $0.007404 | $0.009766 | $8,786.01 | $1,584,082 |
| 2018-04-06 | $0.009716 | $0.009969 | $0.009078 | $0.009222 | $2,401.85 | $1,501,304 |
| 2018-04-07 | $0.009233 | $0.01103 | $0.007746 | $0.009332 | $5,849.84 | $1,524,655 |
| 2018-04-08 | $0.009341 | $0.01067 | $0.008172 | $0.008837 | $5,168.31 | $1,449,045 |
| 2018-04-09 | $0.008852 | $0.009460 | $0.008439 | $0.008657 | $8,200.72 | $1,424,511 |
| 2018-04-10 | $0.008664 | $0.008851 | $0.007756 | $0.007786 | $4,240.51 | $1,286,143 |
| 2018-04-11 | $0.008338 | $0.009303 | $0.006903 | $0.008493 | $9,010.17 | $1,408,307 |
| 2018-04-12 | $0.008473 | $0.01006 | $0.007914 | $0.008966 | $5,104.93 | $1,492,048 |
| 2018-04-13 | $0.008977 | $0.009696 | $0.007507 | $0.008843 | $12,590.40 | $1,476,986 |
| 2018-04-14 | $0.008843 | $0.009817 | $0.008503 | $0.009751 | $2,395.25 | $1,634,680 |
| 2018-04-15 | $0.009761 | $0.009889 | $0.008912 | $0.009631 | $7,059.73 | $1,621,375 |
| 2018-04-16 | $0.009627 | $0.01017 | $0.008719 | $0.008795 | $6,126.62 | $1,486,105 |
| 2018-04-17 | $0.008799 | $0.009729 | $0.008656 | $0.008702 | $1,756.36 | $1,475,961 |
| 2018-04-18 | $0.008710 | $0.01045 | $0.008370 | $0.009520 | $10,914.50 | $1,620,360 |
| 2018-04-19 | $0.009527 | $0.01028 | $0.008770 | $0.009525 | $21,477.10 | $1,627,019 |
| 2018-04-20 | $0.009531 | $0.01233 | $0.008818 | $0.01177 | $21,760.90 | $2,018,851 |
| 2018-04-21 | $0.01178 | $0.01242 | $0.01123 | $0.01214 | $17,463.10 | $2,089,798 |
| 2018-04-22 | $0.01214 | $0.01256 | $0.01141 | $0.01170 | $5,463.12 | $2,021,059 |
| 2018-04-23 | $0.01168 | $0.01256 | $0.01132 | $0.01133 | $8,617.78 | $1,963,838 |
| 2018-04-24 | $0.01134 | $0.01462 | $0.01133 | $0.01462 | $17,551.30 | $2,544,698 |
| 2018-04-25 | $0.01453 | $0.01678 | $0.01134 | $0.01162 | $6,824.88 | $2,029,539 |
| 2018-04-26 | $0.01172 | $0.01205 | $0.01101 | $0.01191 | $2,672.49 | $2,087,748 |
| 2018-04-27 | $0.01193 | $0.01196 | $0.01114 | $0.01114 | $3,368.57 | $1,959,184 |
| 2018-04-28 | $0.01110 | $0.01192 | $0.01107 | $0.01150 | $2,455.07 | $2,029,689 |
| 2018-04-29 | $0.01149 | $0.01302 | $0.01124 | $0.01282 | $4,296.34 | $2,271,404 |
| 2018-04-30 | $0.01282 | $0.01395 | $0.01158 | $0.01311 | $12,145.50 | $2,329,921 |