SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0001275 | $0.0001333 | $0.0001268 | $0.0001288 | $505.49 | $0 |
| 2018-11-02 | $0.0001288 | $0.0001288 | $0.00007905 | $0.00008043 | $323.02 | $0 |
| 2018-11-03 | $0.00008043 | $0.0001269 | $0.00008043 | $0.00008490 | $443.08 | $0 |
| 2018-11-04 | $0.00008490 | $0.0001106 | $0.00007678 | $0.00007754 | $494.24 | $0 |
| 2018-11-05 | $0.00007678 | $0.00009972 | $0.00007678 | $0.00009916 | $547.73 | $0 |
| 2018-11-06 | $0.00009921 | $0.00009961 | $0.00009871 | $0.00009887 | $1,020.02 | $0 |
| 2018-11-07 | $0.00009920 | $0.00009946 | $0.00009849 | $0.00009921 | $0 | $0 |
| 2018-11-08 | $0.00009921 | $0.00009947 | $0.00008017 | $0.00008068 | $2,101.29 | $0 |
| 2018-11-09 | $0.00008056 | $0.00008597 | $0.00008026 | $0.00008554 | $1,334.47 | $0 |
| 2018-11-10 | $0.00008556 | $0.00009858 | $0.00008549 | $0.00009836 | $502.38 | $0 |
| 2018-11-11 | $0.00009840 | $0.00009996 | $0.00009790 | $0.00009922 | $499.00 | $0 |
| 2018-11-12 | $0.00009897 | $0.0001090 | $0.00009897 | $0.0001073 | $569.75 | $0 |
| 2018-11-13 | $0.0001074 | $0.0001088 | $0.0001071 | $0.0001081 | $492.61 | $0 |
| 2018-11-14 | $0.0001081 | $0.0001105 | $0.0001057 | $0.0001068 | $868.75 | $0 |
| 2018-11-15 | $0.0001066 | $0.0001086 | $0.00008272 | $0.00008331 | $598.79 | $0 |
| 2018-11-16 | $0.00008356 | $0.0001091 | $0.00007954 | $0.0001085 | $906.93 | $0 |
| 2018-11-17 | $0.0001087 | $0.0001232 | $0.0001083 | $0.0001226 | $1,260.48 | $0 |
| 2018-11-18 | $0.0001226 | $0.0001231 | $0.00007890 | $0.00007959 | $859.30 | $0 |
| 2018-11-19 | $0.00007940 | $0.00008869 | $0.00006674 | $0.00007466 | $549.69 | $0 |
| 2018-11-20 | $0.00007478 | $0.00008597 | $0.00006382 | $0.00008426 | $569.41 | $0 |
| 2018-11-21 | $0.00008499 | $0.00008604 | $0.00008412 | $0.00008562 | $0 | $0 |
| 2018-11-22 | $0.00008562 | $0.00008562 | $0.00008127 | $0.00008222 | $515.92 | $0 |
| 2018-11-23 | $0.00008225 | $0.00008291 | $0.00007816 | $0.00007852 | $499.03 | $0 |
| 2018-11-24 | $0.00007863 | $0.00007910 | $0.00006781 | $0.00006882 | $449.31 | $0 |
| 2018-11-25 | $0.00006868 | $0.00007848 | $0.00005890 | $0.00007799 | $228.92 | $0 |
| 2018-11-26 | $0.00007748 | $0.00007881 | $0.00007671 | $0.00007800 | $142.89 | $0 |
| 2018-11-27 | $0.00007791 | $0.00007824 | $0.00006646 | $0.00006744 | $150.47 | $0 |
| 2018-11-28 | $0.00006715 | $0.00006779 | $0.00006704 | $0.00006776 | $0 | $0 |
| 2018-11-29 | $0.00006776 | $0.00006872 | $0.00006767 | $0.00006811 | $290.11 | $0 |
| 2018-11-30 | $0.00006799 | $0.00006853 | $0.00006760 | $0.00006774 | $251.48 | $0 |