SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0001556 | $0.0001776 | $0.0001543 | $0.0001549 | $945.29 | $0 |
| 2018-09-02 | $0.0001550 | $0.0001962 | $0.00007114 | $0.0001861 | $1,195.98 | $0 |
| 2018-09-03 | $0.0001866 | $0.0001878 | $0.0001489 | $0.0001497 | $2,392.52 | $0 |
| 2018-09-04 | $0.0001498 | $0.0001735 | $0.0001494 | $0.0001720 | $2,203.67 | $0 |
| 2018-09-05 | $0.0001719 | $0.0001916 | $0.0001510 | $0.0001898 | $1,045.82 | $0 |
| 2018-09-06 | $0.0001881 | $0.0001927 | $0.0001547 | $0.0001763 | $3,037.12 | $0 |
| 2018-09-07 | $0.0001762 | $0.0001981 | $0.0001585 | $0.0001911 | $2,010.77 | $0 |
| 2018-09-08 | $0.0001909 | $0.0001910 | $0.0001505 | $0.0001517 | $1,742.26 | $0 |
| 2018-09-09 | $0.0001518 | $0.0001530 | $0.0001463 | $0.0001491 | $1,180.63 | $0 |
| 2018-09-10 | $0.0001490 | $0.0001490 | $0.0001395 | $0.0001405 | $1,618.07 | $0 |
| 2018-09-11 | $0.0001404 | $0.0001808 | $0.00009996 | $0.0001792 | $1,984.50 | $0 |
| 2018-09-12 | $0.0001793 | $0.0001808 | $0.0001187 | $0.0001201 | $31.47 | $0 |
| 2018-09-13 | $0.0001203 | $0.0001500 | $0.0001188 | $0.0001495 | $2,643.19 | $0 |
| 2018-09-14 | $0.0001497 | $0.0001511 | $0.00003143 | $0.00003163 | $557.11 | $0 |
| 2018-09-15 | $0.00003163 | $0.0001455 | $0.00003144 | $0.0001451 | $652.06 | $0 |
| 2018-09-16 | $0.0001451 | $0.0001460 | $0.00006019 | $0.0001402 | $202.08 | $0 |
| 2018-09-17 | $0.0001402 | $0.0001405 | $0.0001283 | $0.0001294 | $1,056.59 | $0 |
| 2018-09-18 | $0.0001292 | $0.0001297 | $0.0001243 | $0.0001251 | $1,148.59 | $0 |
| 2018-09-19 | $0.0001255 | $0.0001280 | $0.0001216 | $0.0001260 | $786.86 | $0 |
| 2018-09-20 | $0.0001261 | $0.0001303 | $0.00007012 | $0.0001237 | $927.05 | $0 |
| 2018-09-21 | $0.0001234 | $0.0001242 | $0.00005839 | $0.00005874 | $64.88 | $0 |
| 2018-09-22 | $0.00005878 | $0.00007114 | $0.00005862 | $0.00006975 | $630.61 | $0 |
| 2018-09-23 | $0.00007011 | $0.0001111 | $0.00006974 | $0.0001099 | $465.49 | $0 |
| 2018-09-24 | $0.0001100 | $0.0001110 | $0.00007978 | $0.0001100 | $622.45 | $0 |
| 2018-09-25 | $0.0001103 | $0.0001164 | $0.0001098 | $0.0001147 | $614.84 | $0 |
| 2018-09-26 | $0.0001150 | $0.0001160 | $0.00009919 | $0.0001001 | $482.91 | $0 |
| 2018-09-27 | $0.0001002 | $0.0001008 | $0.00008923 | $0.00009979 | $473.88 | $0 |
| 2018-09-28 | $0.00009971 | $0.0001254 | $0.00008997 | $0.0001201 | $1,617.32 | $0 |
| 2018-09-29 | $0.0001201 | $0.0001295 | $0.00007994 | $0.00008041 | $448.18 | $0 |
| 2018-09-30 | $0.00008059 | $0.0001201 | $0.00006693 | $0.00009921 | $807.50 | $0 |