Escroco ESC
Xếp hạng #?
12:28:38 17/10/2018
Escroco (ESC)
Không hoạt động
Lịch sử giá Escroco (ESC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.6651 | $1.32 | $0.5537 | $0.8911 | $194,665 | $1,919,965 |
| 2018-05-02 | $0.8898 | $0.8999 | $0.6990 | $0.7394 | $85,248.60 | $1,592,936 |
| 2018-05-03 | $0.7394 | $0.8056 | $0.7305 | $0.7768 | $104,285 | $1,673,618 |
| 2018-05-04 | $0.7765 | $2.20 | $0.7307 | $0.9717 | $109,414 | $2,093,444 |
| 2018-05-05 | $0.9712 | $1.01 | $0.7648 | $0.7661 | $3,595.95 | $1,650,601 |
| 2018-05-06 | $0.7666 | $0.8331 | $0.7378 | $0.7488 | $9,072.33 | $1,613,190 |
| 2018-05-07 | $0.7493 | $0.7670 | $0.6502 | $0.6543 | $23,220.80 | $1,409,674 |
| 2018-05-08 | $0.6557 | $0.6958 | $0.5579 | $0.5612 | $11,468.00 | $1,209,032 |
| 2018-05-09 | $0.5603 | $0.7645 | $0.5493 | $0.6059 | $16,748.80 | $1,305,504 |
| 2018-05-10 | $0.6058 | $0.6663 | $0.5459 | $0.5464 | $1,284.96 | $1,177,247 |
| 2018-05-11 | $0.5471 | $0.5471 | $0.4210 | $0.4210 | $12,763.40 | $907,010 |
| 2018-05-12 | $0.4197 | $0.6136 | $0.4197 | $0.4744 | $16,717.50 | $1,022,002 |
| 2018-05-13 | $0.4742 | $0.5022 | $0.4687 | $0.4859 | $88,054.00 | $1,046,818 |
| 2018-05-14 | $0.4858 | $0.4930 | $0.4431 | $0.4691 | $51,159.80 | $1,010,573 |
| 2018-05-15 | $0.4682 | $0.4725 | $0.3606 | $0.3991 | $15,498.50 | $859,818 |
| 2018-05-16 | $0.3988 | $0.5266 | $0.3823 | $0.4612 | $11,431.70 | $993,688 |
| 2018-05-17 | $0.5008 | $0.5268 | $0.4182 | $0.4602 | $42,597.90 | $991,516 |
| 2018-05-18 | $0.5122 | $0.8996 | $0.4774 | $0.8143 | $129,576 | $1,754,401 |
| 2018-05-19 | $0.8142 | $0.9797 | $0.3943 | $0.4460 | $155,295 | $960,890 |
| 2018-05-20 | $0.4463 | $0.5617 | $0.2988 | $0.3318 | $832,172 | $714,893 |
| 2018-05-21 | $0.3322 | $0.3325 | $0.2061 | $0.2188 | $10,857.50 | $471,420 |
| 2018-05-22 | $0.2188 | $0.2941 | $0.1984 | $0.2291 | $10,789.90 | $493,501 |
| 2018-05-23 | $0.2288 | $0.2295 | $0.07485 | $0.07546 | $6,923.81 | $162,581 |
| 2018-05-24 | $0.07527 | $0.1092 | $0.07527 | $0.08696 | $10,819.70 | $187,354 |
| 2018-05-25 | $0.08712 | $0.1052 | $0.08669 | $0.1012 | $2,092.62 | $217,979 |
| 2018-05-26 | $0.1010 | $0.1498 | $0.09630 | $0.1103 | $2,670.53 | $237,579 |
| 2018-05-27 | $0.1103 | $0.1896 | $0.1088 | $0.1710 | $5,259.03 | $368,493 |
| 2018-05-28 | $0.1981 | $0.2163 | $0.1209 | $0.1211 | $13,941.20 | $260,811 |
| 2018-05-29 | $0.1210 | $0.1857 | $0.1203 | $0.1586 | $1,059.96 | $341,684 |
| 2018-05-30 | $0.1587 | $0.1775 | $0.1037 | $0.1510 | $7,652.68 | $325,338 |
| 2018-05-31 | $0.1510 | $0.1654 | $0.1405 | $0.1631 | $2,134.19 | $351,451 |