Escroco ESC
Xếp hạng #?
12:28:38 17/10/2018
Escroco (ESC)
Không hoạt động
Lịch sử giá Escroco (ESC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1021 | $0.1347 | $0.09970 | $0.1019 | $20,401.00 | $0 |
| 2018-04-02 | $0.1024 | $0.1540 | $0.1017 | $0.1332 | $36,784.20 | $0 |
| 2018-04-03 | $0.1333 | $0.1634 | $0.1278 | $0.1632 | $34,426.00 | $0 |
| 2018-04-04 | $0.1631 | $0.1642 | $0.1204 | $0.1215 | $656.97 | $0 |
| 2018-04-05 | $0.1216 | $0.1502 | $0.1175 | $0.1275 | $2,480.15 | $0 |
| 2018-04-06 | $0.1269 | $0.1414 | $0.1252 | $0.1263 | $105.61 | $0 |
| 2018-04-07 | $0.1265 | $0.1316 | $0.1210 | $0.1258 | $76.44 | $0 |
| 2018-04-08 | $0.1259 | $0.1376 | $0.1239 | $0.1248 | $2,725.83 | $0 |
| 2018-04-09 | $0.1250 | $0.1312 | $0.1177 | $0.1203 | $1,995.05 | $0 |
| 2018-04-10 | $0.1204 | $0.1352 | $0.1184 | $0.1296 | $516.76 | $0 |
| 2018-04-11 | $0.1297 | $0.1446 | $0.1295 | $0.1349 | $808.83 | $0 |
| 2018-04-12 | $0.1346 | $0.1553 | $0.1078 | $0.1431 | $590.83 | $0 |
| 2018-04-13 | $0.1432 | $0.1621 | $0.1126 | $0.1259 | $1,831.46 | $0 |
| 2018-04-14 | $0.1259 | $0.1598 | $0.1082 | $0.1460 | $4,803.26 | $0 |
| 2018-04-15 | $0.1462 | $0.1661 | $0.1359 | $0.1604 | $10,737.80 | $0 |
| 2018-04-16 | $0.1601 | $0.1915 | $0.1559 | $0.1912 | $4,373.71 | $0 |
| 2018-04-17 | $0.1913 | $0.1915 | $0.1154 | $0.1634 | $3,371.99 | $0 |
| 2018-04-18 | $0.1635 | $0.1645 | $0.1363 | $0.1586 | $74.48 | $0 |
| 2018-04-19 | $0.1587 | $0.1591 | $0.1382 | $0.1413 | $2,800.14 | $0 |
| 2018-04-20 | $0.1414 | $0.1754 | $0.1410 | $0.1650 | $2,514.11 | $0 |
| 2018-04-21 | $0.1651 | $0.1771 | $0.1419 | $0.1715 | $7,024.26 | $0 |
| 2018-04-22 | $0.1715 | $0.2136 | $0.1691 | $0.1759 | $9,673.94 | $0 |
| 2018-04-23 | $0.1755 | $0.1983 | $0.1754 | $0.1792 | $1,373.61 | $0 |
| 2018-04-24 | $0.1794 | $0.2219 | $0.1748 | $0.2219 | $29,862.00 | $0 |
| 2018-04-25 | $0.2204 | $0.3732 | $0.1707 | $0.2420 | $42,945.00 | $0 |
| 2018-04-26 | $0.2440 | $0.2619 | $0.2220 | $0.2595 | $67,829.00 | $559,082 |
| 2018-04-27 | $0.2599 | $0.3907 | $0.2576 | $0.3657 | $10,434.10 | $787,955 |
| 2018-04-28 | $0.3645 | $0.3969 | $0.3131 | $0.3364 | $50,135.00 | $724,733 |
| 2018-04-29 | $0.3363 | $0.5918 | $0.3363 | $0.5457 | $247,616 | $1,175,620 |
| 2018-04-30 | $0.5455 | $0.9304 | $0.4598 | $0.6645 | $141,641 | $1,431,624 |