Escroco ESC
Xếp hạng #?
12:28:38 17/10/2018
Escroco (ESC)
Không hoạt động
Lịch sử giá Escroco (ESC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1632 | $0.1637 | $0.1045 | $0.1408 | $3,551.56 | $303,455 |
| 2018-06-02 | $0.1408 | $0.1409 | $0.1028 | $0.1313 | $2,365.80 | $282,851 |
| 2018-06-03 | $0.1313 | $0.1327 | $0.1117 | $0.1118 | $515.84 | $240,882 |
| 2018-06-04 | $0.1119 | $0.1300 | $0.09836 | $0.1234 | $5,466.24 | $265,928 |
| 2018-06-05 | $0.1235 | $0.1236 | $0.08889 | $0.1047 | $6,098.84 | $225,585 |
| 2018-06-06 | $0.1047 | $0.1049 | $0.08809 | $0.08820 | $1,885.76 | $190,030 |
| 2018-06-07 | $0.08828 | $0.1482 | $0.07733 | $0.1036 | $14,558.20 | $223,282 |
| 2018-06-08 | $0.1037 | $0.1303 | $0.07820 | $0.1067 | $6,922.64 | $229,827 |
| 2018-06-09 | $0.1066 | $0.1068 | $0.06082 | $0.08808 | $11,144.30 | $189,763 |
| 2018-06-10 | $0.08819 | $0.08830 | $0.06767 | $0.06881 | $2,224.86 | $148,245 |
| 2018-06-11 | $0.06891 | $0.09684 | $0.06837 | $0.09634 | $1,337.92 | $207,563 |
| 2018-06-12 | $0.09629 | $0.09775 | $0.07364 | $0.09284 | $9,263.74 | $200,031 |
| 2018-06-13 | $0.09308 | $0.09310 | $0.06887 | $0.09136 | $436.76 | $196,826 |
| 2018-06-14 | $0.09132 | $0.09414 | $0.07327 | $0.08538 | $35.89 | $183,952 |
| 2018-06-15 | $0.08524 | $0.08534 | $0.06532 | $0.07806 | $1,784.11 | $168,171 |
| 2018-06-16 | $0.07777 | $0.07842 | $0.06512 | $0.06992 | $2,203.72 | $150,653 |
| 2018-06-17 | $0.07011 | $0.07578 | $0.06563 | $0.07474 | $56.71 | $161,033 |
| 2018-06-18 | $0.07449 | $0.07623 | $0.06063 | $0.07097 | $2,634.04 | $152,915 |
| 2018-06-19 | $0.07094 | $0.07640 | $0.06748 | $0.07622 | $1,373.39 | $164,209 |
| 2018-06-20 | $0.07626 | $0.08148 | $0.06077 | $0.06109 | $1,963.28 | $131,615 |
| 2018-06-21 | $0.06110 | $0.06755 | $0.06097 | $0.06722 | $165.43 | $144,827 |
| 2018-06-22 | $0.06715 | $0.06726 | $0.05178 | $0.05271 | $1,107.19 | $113,554 |
| 2018-06-23 | $0.05271 | $0.05835 | $0.04627 | $0.05020 | $1,210.48 | $108,164 |
| 2018-06-24 | $0.05020 | $0.05669 | $0.04852 | $0.05583 | $123.44 | $120,291 |
| 2018-06-25 | $0.05572 | $0.05930 | $0.04920 | $0.05886 | $635.86 | $126,808 |
| 2018-06-26 | $0.05886 | $0.05898 | $0.04953 | $0.04957 | $277.36 | $106,809 |
| 2018-06-27 | $0.04955 | $0.06050 | $0.04923 | $0.05500 | $593.06 | $118,501 |
| 2018-06-28 | $0.05502 | $0.05518 | $0.04893 | $0.04921 | $106.84 | $106,012 |
| 2018-06-29 | $0.04924 | $0.05250 | $0.04856 | $0.05162 | $212.55 | $111,208 |
| 2018-06-30 | $0.05169 | $0.05412 | $0.05168 | $0.05326 | $191.11 | $114,745 |