CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0003364 | $0.0003394 | $0.0003317 | $0.0003337 | $48.87 | $48,089.17 |
| 2016-05-02 | $0.0003339 | $0.0003727 | $0.0003269 | $0.0003290 | $478.41 | $47,414.90 |
| 2016-05-03 | $0.0003291 | $0.0003330 | $0.0003276 | $0.0003325 | $42.29 | $47,908.89 |
| 2016-05-04 | $0.0003324 | $0.0003330 | $0.0003298 | $0.0003306 | $45.69 | $47,641.58 |
| 2016-05-05 | $0.0003306 | $0.0003320 | $0.0003299 | $0.0003312 | $41.25 | $47,727.61 |
| 2016-05-06 | $0.0003312 | $0.0003600 | $0.0003305 | $0.0003315 | $59.00 | $47,765.65 |
| 2016-05-07 | $0.0003314 | $0.0003369 | $0.0003281 | $0.0003365 | $59.84 | $48,498.43 |
| 2016-05-08 | $0.0003368 | $0.0003391 | $0.0003358 | $0.0003391 | $53.97 | $48,871.66 |
| 2016-05-09 | $0.0003391 | $0.0003391 | $0.0003332 | $0.0003361 | $172.77 | $48,429.83 |
| 2016-05-10 | $0.0003362 | $0.0003413 | $0.0002119 | $0.0003319 | $97.61 | $47,825.60 |
| 2016-05-11 | $0.0003162 | $0.0003164 | $0.0002640 | $0.0002693 | $18.71 | $38,807.94 |
| 2016-05-12 | $0.0002693 | $0.0003067 | $0.0002492 | $0.0002850 | $30.78 | $41,065.92 |
| 2016-05-13 | $0.0002850 | $0.0003111 | $0.0002556 | $0.0002865 | $14.81 | $41,291.01 |
| 2016-05-14 | $0.0002865 | $0.0002873 | $0.0002686 | $0.0002776 | $5.10 | $40,003.14 |
| 2016-05-15 | $0.0002776 | $0.0002851 | $0.0002252 | $0.0002390 | $49.03 | $34,437.80 |
| 2016-05-16 | $0.0002389 | $0.0002628 | $0.0001689 | $0.0002203 | $16.03 | $31,741.45 |
| 2016-05-17 | $0.0002202 | $0.0002309 | $0.0001898 | $0.0001967 | $46.02 | $28,347.20 |
| 2016-05-18 | $0.0001967 | $0.0002851 | $0.0001967 | $0.0002296 | $29.57 | $33,088.69 |
| 2016-05-19 | $0.0002296 | $0.0002296 | $0.0001837 | $0.0001859 | $23.92 | $26,792.74 |
| 2016-05-20 | $0.0001855 | $0.0001901 | $0.0001784 | $0.0001814 | $15.15 | $26,134.32 |
| 2016-05-21 | $0.0001814 | $0.0002023 | $0.0001658 | $0.0001731 | $17.84 | $24,948.05 |
| 2016-05-22 | $0.0001731 | $0.0002685 | $0.0001729 | $0.0002677 | $2.30 | $38,571.60 |
| 2016-05-23 | $0.0002676 | $0.0002676 | $0.0001608 | $0.0001661 | $11.88 | $23,929.52 |
| 2016-05-24 | $0.0001660 | $0.0001880 | $0.0001584 | $0.0001808 | $22.54 | $26,049.59 |
| 2016-05-25 | $0.0001807 | $0.0001917 | $0.0001531 | $0.0001878 | $5.65 | $27,063.51 |
| 2016-05-26 | $0.0001499 | $0.0001745 | $0.0001499 | $0.0001745 | $39.28 | $25,143.60 |
| 2016-05-27 | $0.0001745 | $0.0001809 | $0.0001406 | $0.0001414 | $36.10 | $20,376.03 |
| 2016-05-28 | $0.0001413 | $0.0001974 | $0.0001407 | $0.0001963 | $32.74 | $28,292.30 |
| 2016-05-29 | $0.0001961 | $0.0002050 | $0.0001895 | $0.0001945 | $21.97 | $28,023.40 |
| 2016-05-30 | $0.0001947 | $0.0002014 | $0.0001935 | $0.0001978 | $25.75 | $28,509.46 |
| 2016-05-31 | $0.0001975 | $0.0002022 | $0.0001926 | $0.0001966 | $23.59 | $28,324.29 |