CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0002369 | $0.0002460 | $0.0002346 | $0.0002459 | $46.60 | $35,433.57 |
| 2017-09-02 | $0.0002462 | $0.0002957 | $0.0002246 | $0.0002304 | $51.93 | $33,202.68 |
| 2017-09-03 | $0.0002306 | $0.0002758 | $0.0002216 | $0.0002309 | $37.39 | $33,269.83 |
| 2017-09-04 | $0.0002309 | $0.0002599 | $0.0001661 | $0.0001714 | $60.10 | $24,693.13 |
| 2017-09-05 | $0.0001722 | $0.0001799 | $0.0001623 | $0.0001766 | $25.26 | $25,448.82 |
| 2017-09-06 | $0.0001768 | $0.0001929 | $0.0001767 | $0.0001850 | $57.30 | $26,656.85 |
| 2017-09-07 | $0.0001846 | $0.0002327 | $0.0001800 | $0.0001853 | $143.69 | $26,704.84 |
| 2017-09-08 | $0.0001854 | $0.0001879 | $0.0001658 | $0.0001728 | $19.05 | $24,903.96 |
| 2017-09-09 | $0.0001732 | $0.0002156 | $0.0001682 | $0.0001737 | $251.75 | $25,030.77 |
| 2017-09-10 | $0.0001733 | $0.0002596 | $0.0001619 | $0.0001703 | $27.36 | $24,540.67 |
| 2017-09-11 | $0.0001700 | $0.0002539 | $0.0001655 | $0.0001684 | $23.47 | $24,264.99 |
| 2017-09-12 | $0.0001685 | $0.0002501 | $0.0001641 | $0.0002501 | $18.20 | $36,040.25 |
| 2017-09-13 | $0.0002491 | $0.0002501 | $0.0001512 | $0.0002326 | $15.83 | $33,524.32 |
| 2017-09-14 | $0.0002326 | $0.0002357 | $0.0001288 | $0.0001288 | $61.65 | $18,558.00 |
| 2017-09-15 | $0.0001298 | $0.0002251 | $0.00007209 | $0.0001116 | $158.66 | $16,077.81 |
| 2017-09-16 | $0.0001113 | $0.0002673 | $0.0001112 | $0.0001858 | $33,157.60 | $26,781.64 |
| 2017-09-17 | $0.0001857 | $0.0004125 | $0.0001777 | $0.0002592 | $17,950.20 | $37,348.44 |
| 2017-09-18 | $0.0002587 | $0.0002868 | $0.0002252 | $0.0002865 | $72.53 | $41,289.28 |
| 2017-09-19 | $0.0002872 | $0.0002887 | $0.0002330 | $0.0002351 | $33.80 | $33,883.29 |
| 2017-09-20 | $0.0002348 | $0.0002775 | $0.0001945 | $0.0001949 | $475.30 | $28,090.12 |
| 2017-09-21 | $0.0001940 | $0.0002605 | $0.0001439 | $0.0001450 | $1,043.36 | $20,895.24 |
| 2017-09-22 | $0.0001448 | $0.0002628 | $0.0001447 | $0.0001809 | $1,099.28 | $26,064.87 |
| 2017-09-23 | $0.0001804 | $0.0002651 | $0.0001786 | $0.0001894 | $39.83 | $27,299.56 |
| 2017-09-24 | $0.0001894 | $0.0002572 | $0.0001098 | $0.0001838 | $320.66 | $26,487.24 |
| 2017-09-25 | $0.0001836 | $0.0002379 | $0.0001177 | $0.0001180 | $196.13 | $17,006.13 |
| 2017-09-26 | $0.0001180 | $0.0002352 | $0.0001160 | $0.0001170 | $12.45 | $16,857.99 |
| 2017-09-27 | $0.0001167 | $0.0001683 | $0.0001167 | $0.0001262 | $142.12 | $18,188.95 |
| 2017-09-28 | $0.0001262 | $0.0002134 | $0.0001242 | $0.0001259 | $26.75 | $18,143.70 |
| 2017-09-29 | $0.0001258 | $0.0001683 | $0.0001214 | $0.0001669 | $16.71 | $24,045.23 |
| 2017-09-30 | $0.0001669 | $0.0003051 | $0.0001254 | $0.0003040 | $566.36 | $43,804.20 |