CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0003997 | $0.0004020 | $0.0002838 | $0.0003268 | $49.43 | $47,094.84 |
| 2017-12-02 | $0.0003265 | $0.0005570 | $0.0003218 | $0.0005461 | $396.78 | $78,690.46 |
| 2017-12-03 | $0.0005466 | $0.0005470 | $0.0003176 | $0.0003361 | $242.35 | $48,439.34 |
| 2017-12-04 | $0.0003373 | $0.0004606 | $0.0002296 | $0.0002327 | $538.83 | $33,528.65 |
| 2017-12-05 | $0.0002331 | $0.0003544 | $0.0002299 | $0.0002345 | $91.84 | $33,797.69 |
| 2017-12-06 | $0.0002340 | $0.0003976 | $0.0002340 | $0.0002752 | $125.12 | $39,656.43 |
| 2017-12-07 | $0.0002747 | $0.0005126 | $0.0002747 | $0.0003463 | $46.66 | $49,902.59 |
| 2017-12-08 | $0.0003471 | $0.0004605 | $0.0002816 | $0.0003256 | $134.78 | $46,921.34 |
| 2017-12-09 | $0.0003253 | $0.0004675 | $0.0002709 | $0.0002995 | $26.96 | $43,164.81 |
| 2017-12-10 | $0.0003007 | $0.0004601 | $0.0002648 | $0.0003072 | $129.75 | $44,262.89 |
| 2017-12-11 | $0.0003049 | $0.0003501 | $0.0003036 | $0.0003357 | $145.62 | $48,369.60 |
| 2017-12-12 | $0.0003367 | $0.0003552 | $0.0003288 | $0.0003452 | $149.77 | $49,749.55 |
| 2017-12-13 | $0.0003455 | $0.0003501 | $0.0003187 | $0.0003286 | $128.52 | $47,347.75 |
| 2017-12-14 | $0.0003275 | $0.0003413 | $0.0001646 | $0.0001656 | $48.98 | $23,867.70 |
| 2017-12-15 | $0.0001659 | $0.0005422 | $0.0001658 | $0.0005287 | $13.18 | $76,183.03 |
| 2017-12-16 | $0.0005294 | $0.0005442 | $0.0003622 | $0.0003895 | $91.91 | $56,126.49 |
| 2017-12-17 | $0.0003895 | $0.0005990 | $0.0001887 | $0.0003815 | $40.95 | $54,973.65 |
| 2017-12-18 | $0.0003826 | $0.0003859 | $0.0003655 | $0.0003823 | $1.91 | $55,098.15 |
| 2017-12-19 | $0.0003827 | $0.0003840 | $0.0001705 | $0.0001764 | $125.98 | $25,414.52 |
| 2017-12-20 | $0.0001762 | $0.0001784 | $0.0001576 | $0.0001644 | $117.43 | $23,691.17 |
| 2017-12-21 | $0.0001648 | $0.0001739 | $0.0001515 | $0.0001566 | $111.85 | $22,565.13 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001366 | $97.58 | $19,685.62 |
| 2017-12-23 | $0.0001379 | $0.0001566 | $0.0001360 | $0.0001445 | $103.20 | $20,818.72 |
| 2017-12-24 | $0.0001461 | $0.0001461 | $0.0001257 | $0.0001394 | $99.59 | $20,091.28 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001394 | $90.82 | $20,093.87 |
| 2017-12-26 | $0.0001393 | $0.0003212 | $0.0001387 | $0.0003165 | $54.01 | $45,610.85 |
| 2017-12-27 | $0.0003167 | $0.0003217 | $0.0001472 | $0.0001555 | $80.21 | $22,406.18 |
| 2017-12-28 | $0.0001552 | $0.0001558 | $0.0001363 | $0.0001432 | $12.36 | $20,634.84 |
| 2017-12-29 | $0.0001447 | $0.0002927 | $0.0001413 | $0.0001453 | $25.28 | $20,941.79 |
| 2017-12-30 | $0.0001450 | $0.0001450 | $0.0001217 | $0.0001285 | $4.06 | $18,522.26 |
| 2017-12-31 | $0.0001271 | $0.0001424 | $0.0001259 | $0.0001393 | $30.92 | $20,070.09 |