CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0001933 | $0.0002020 | $0.0001294 | $0.0002016 | $41.10 | $29,056.49 |
| 2017-11-02 | $0.0002019 | $0.0002099 | $0.0001367 | $0.0001406 | $14.79 | $20,268.38 |
| 2017-11-03 | $0.0001405 | $0.0002204 | $0.0001389 | $0.0001437 | $199.36 | $20,709.63 |
| 2017-11-04 | $0.0001433 | $0.0003775 | $0.0001401 | $0.0001478 | $231.22 | $21,301.04 |
| 2017-11-05 | $0.0001475 | $0.0002980 | $0.0001459 | $0.0001475 | $60.85 | $21,261.27 |
| 2017-11-06 | $0.0001479 | $0.0003640 | $0.0001422 | $0.0002091 | $41.65 | $30,132.95 |
| 2017-11-07 | $0.0002088 | $0.0002831 | $0.0001403 | $0.0001428 | $42.52 | $20,574.03 |
| 2017-11-08 | $0.0001423 | $0.0003137 | $0.0001415 | $0.0002990 | $189.14 | $43,088.00 |
| 2017-11-09 | $0.0002987 | $0.0002987 | $0.0002820 | $0.0002843 | $147.23 | $40,970.52 |
| 2017-11-10 | $0.0002852 | $0.0002934 | $0.0002581 | $0.0002639 | $424.52 | $38,034.24 |
| 2017-11-11 | $0.0002630 | $0.0002724 | $0.0002493 | $0.0002546 | $20.04 | $36,694.20 |
| 2017-11-12 | $0.0002544 | $0.0002574 | $0.0002215 | $0.0002345 | $126.32 | $33,791.35 |
| 2017-11-13 | $0.0002348 | $0.0002690 | $0.0002330 | $0.0002607 | $66.56 | $37,565.61 |
| 2017-11-14 | $0.0002612 | $0.0002688 | $0.0002571 | $0.0002643 | $52.17 | $38,084.53 |
| 2017-11-15 | $0.0002645 | $0.0002930 | $0.0002162 | $0.0002179 | $372.30 | $31,407.56 |
| 2017-11-16 | $0.0002191 | $0.0002401 | $0.0002142 | $0.0002357 | $4.23 | $33,969.46 |
| 2017-11-17 | $0.0002353 | $0.0002409 | $0.0001513 | $0.0001543 | $35.96 | $22,239.16 |
| 2017-11-18 | $0.0001537 | $0.0002341 | $0.0001490 | $0.0001560 | $21.02 | $22,484.29 |
| 2017-11-19 | $0.0001557 | $0.0001622 | $0.0001539 | $0.0001609 | $4.15 | $23,192.71 |
| 2017-11-20 | $0.0001609 | $0.0002411 | $0.0001589 | $0.0001648 | $16.88 | $23,748.23 |
| 2017-11-21 | $0.0001648 | $0.0001674 | $0.0001559 | $0.0001619 | $40.04 | $23,328.89 |
| 2017-11-22 | $0.0001623 | $0.0001660 | $0.0001616 | $0.0001646 | $44.44 | $23,713.36 |
| 2017-11-23 | $0.0001645 | $0.0001653 | $0.0001610 | $0.0001610 | $43.46 | $23,195.30 |
| 2017-11-24 | $0.0001607 | $0.0001668 | $0.0001577 | $0.0001645 | $44.43 | $23,709.90 |
| 2017-11-25 | $0.0001642 | $0.0003500 | $0.0001633 | $0.0003500 | $93.37 | $50,432.17 |
| 2017-11-26 | $0.0003499 | $0.0003559 | $0.0002652 | $0.0002795 | $118.77 | $40,274.06 |
| 2017-11-27 | $0.0002795 | $0.0002924 | $0.0002795 | $0.0002919 | $61.39 | $42,065.00 |
| 2017-11-28 | $0.0002927 | $0.0003992 | $0.0002898 | $0.0002981 | $60.86 | $42,962.77 |
| 2017-11-29 | $0.0002978 | $0.0003432 | $0.0002948 | $0.0002948 | $9.81 | $42,483.77 |
| 2017-11-30 | $0.0002817 | $0.0004054 | $0.0002750 | $0.0004017 | $99.76 | $57,889.04 |