CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0002668 | $0.0002671 | $0.0002597 | $0.0002613 | $30.14 | $37,648.18 |
| 2016-03-02 | $0.0002613 | $0.0002654 | $0.0002552 | $0.0002552 | $44.08 | $36,775.48 |
| 2016-03-03 | $0.0002549 | $0.0002553 | $0.0002516 | $0.0002530 | $27.19 | $36,456.57 |
| 2016-03-04 | $0.0002531 | $0.0002551 | $0.0002479 | $0.0002482 | $39.02 | $35,768.04 |
| 2016-03-05 | $0.0002480 | $0.0002758 | $0.0002401 | $0.0002405 | $464.49 | $34,658.29 |
| 2016-03-06 | $0.0002403 | $0.0002581 | $0.0002375 | $0.0002523 | $262.49 | $36,356.85 |
| 2016-03-07 | $0.0002524 | $0.0002567 | $0.0002475 | $0.0002487 | $87.16 | $35,837.21 |
| 2016-03-08 | $0.0002486 | $0.0002578 | $0.0002467 | $0.0002484 | $194.01 | $35,799.74 |
| 2016-03-09 | $0.0002484 | $0.0002496 | $0.0001665 | $0.0001815 | $1,228.14 | $26,158.25 |
| 2016-03-10 | $0.0001815 | $0.0002401 | $0.0001767 | $0.0001873 | $56.82 | $26,991.61 |
| 2016-03-11 | $0.0001873 | $0.0001912 | $0.0001798 | $0.0001827 | $22.16 | $26,334.63 |
| 2016-03-12 | $0.0001828 | $0.0001853 | $0.0001692 | $0.0001851 | $18.40 | $26,669.53 |
| 2016-03-13 | $0.0001850 | $0.0002540 | $0.0001652 | $0.0001774 | $56.52 | $25,562.37 |
| 2016-03-14 | $0.0001774 | $0.0001847 | $0.0001648 | $0.0001770 | $30.78 | $25,502.28 |
| 2016-03-15 | $0.0001770 | $0.0002048 | $0.0001702 | $0.0001739 | $45.04 | $25,065.64 |
| 2016-03-16 | $0.0001740 | $0.0002097 | $0.0001667 | $0.0001746 | $38.80 | $25,166.95 |
| 2016-03-17 | $0.0001746 | $0.0001927 | $0.0001632 | $0.0001635 | $27.47 | $23,562.48 |
| 2016-03-18 | $0.0001635 | $0.0001941 | $0.0001576 | $0.0001588 | $34.44 | $22,886.92 |
| 2016-03-19 | $0.0001588 | $0.0001589 | $0.0001426 | $0.0001478 | $27.64 | $21,305.65 |
| 2016-03-20 | $0.0001478 | $0.0001532 | $0.0001440 | $0.0001453 | $31.94 | $20,933.28 |
| 2016-03-21 | $0.0001452 | $0.0001469 | $0.0001307 | $0.0001362 | $37.89 | $19,621.35 |
| 2016-03-22 | $0.0001362 | $0.0001833 | $0.0001360 | $0.0001553 | $58.77 | $22,372.60 |
| 2016-03-23 | $0.0001553 | $0.0001613 | $0.0001552 | $0.0001563 | $20.20 | $22,518.15 |
| 2016-03-24 | $0.0001563 | $0.0001682 | $0.0001563 | $0.0001582 | $30.30 | $22,799.73 |
| 2016-03-25 | $0.0001582 | $0.0001713 | $0.0001579 | $0.0001627 | $66.43 | $23,444.03 |
| 2016-03-26 | $0.0001627 | $0.0002077 | $0.0001627 | $0.0001709 | $65.05 | $24,630.59 |
| 2016-03-27 | $0.0001709 | $0.0001788 | $0.0001698 | $0.0001744 | $42.75 | $25,137.12 |
| 2016-03-28 | $0.0001744 | $0.0001831 | $0.0001735 | $0.0001739 | $24.20 | $25,054.26 |
| 2016-03-29 | $0.0001739 | $0.0001747 | $0.0001451 | $0.0001456 | $32.60 | $20,984.87 |
| 2016-03-30 | $0.0001456 | $0.0001527 | $0.0001424 | $0.0001452 | $19.13 | $20,924.49 |
| 2016-03-31 | $0.0001452 | $0.0001456 | $0.0001440 | $0.0001448 | $21.75 | $20,873.05 |