Escroco ESC
Xếp hạng #?
12:28:38 17/10/2018
Escroco (ESC)
Không hoạt động
Lịch sử giá Escroco (ESC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02216 | $0.02434 | $0.01658 | $0.01856 | $43.62 | $39,995.06 |
| 2018-08-02 | $0.01857 | $0.02453 | $0.01857 | $0.02406 | $1.20 | $51,837.27 |
| 2018-08-03 | $0.02406 | $0.02406 | $0.01785 | $0.01823 | $218.03 | $39,283.43 |
| 2018-08-04 | $0.01826 | $0.02752 | $0.01820 | $0.02580 | $104.41 | $55,585.24 |
| 2018-08-05 | $0.02581 | $0.02586 | $0.02021 | $0.02120 | $14.70 | $45,674.11 |
| 2018-08-06 | $0.02122 | $0.02154 | $0.01728 | $0.01728 | $38.89 | $37,238.59 |
| 2018-08-07 | $0.01728 | $0.02421 | $0.01673 | $0.01673 | $52.66 | $36,043.49 |
| 2018-08-08 | $0.01675 | $0.02172 | $0.01599 | $0.02087 | $8.74 | $44,971.96 |
| 2018-08-09 | $0.02092 | $0.02202 | $0.02074 | $0.02180 | $9.13 | $46,964.87 |
| 2018-08-10 | $0.02178 | $0.02188 | $0.009528 | $0.009677 | $39.07 | $20,850.11 |
| 2018-08-11 | $0.009668 | $0.02017 | $0.009581 | $0.01958 | $6.61 | $42,175.63 |
| 2018-08-12 | $0.01952 | $0.02002 | $0.01933 | $0.01974 | $5.92 | $42,521.43 |
| 2018-08-13 | $0.01973 | $0.02326 | $0.01385 | $0.01404 | $68.24 | $30,259.31 |
| 2018-08-14 | $0.01403 | $0.01505 | $0.01078 | $0.01098 | $38.98 | $23,650.81 |
| 2018-08-15 | $0.01097 | $0.02063 | $0.007322 | $0.007352 | $163.84 | $15,839.41 |
| 2018-08-16 | $0.007341 | $0.01186 | $0.007295 | $0.01125 | $72.85 | $24,231.88 |
| 2018-08-17 | $0.01125 | $0.01309 | $0.01122 | $0.01190 | $75.52 | $25,640.49 |
| 2018-08-18 | $0.01193 | $0.01197 | $0.01152 | $0.01165 | $3.45 | $25,101.65 |
| 2018-08-19 | $0.01165 | $0.02271 | $0.007460 | $0.01949 | $464.49 | $41,987.11 |
| 2018-08-20 | $0.01946 | $0.01960 | $0.008839 | $0.01019 | $313.75 | $21,950.05 |
| 2018-08-21 | $0.01017 | $0.01050 | $0.008131 | $0.008235 | $8.23 | $17,741.34 |
| 2018-08-22 | $0.008236 | $0.01156 | $0.008194 | $0.01140 | $72.54 | $24,551.17 |
| 2018-08-23 | $0.01140 | $0.01155 | $0.008272 | $0.008432 | $3.37 | $18,165.73 |
| 2018-08-24 | $0.008438 | $0.008681 | $0.008373 | $0.008657 | $5.27 | $18,650.82 |
| 2018-08-25 | $0.008641 | $0.01158 | $0.008624 | $0.01154 | $12.96 | $24,859.91 |
| 2018-08-26 | $0.01156 | $0.01578 | $0.01014 | $0.01277 | $130.75 | $27,516.63 |
| 2018-08-27 | $0.01277 | $0.01282 | $0.008581 | $0.008968 | $126.64 | $19,321.58 |
| 2018-08-28 | $0.008950 | $0.009409 | $0.008382 | $0.008431 | $229.18 | $18,165.47 |
| 2018-08-29 | $0.008439 | $0.009408 | $0.008363 | $0.009294 | $245.73 | $20,023.66 |
| 2018-08-30 | $0.009299 | $0.009581 | $0.009204 | $0.009573 | $17.99 | $20,624.68 |
| 2018-08-31 | $0.009582 | $0.009612 | $0.008159 | $0.008318 | $7.98 | $17,920.25 |