SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 12/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-12-01 | $0.00006792 | $0.00006895 | $0.00004749 | $0.00004779 | $312.20 | $0 |
2018-12-02 | $0.00004765 | $0.00006502 | $0.00004738 | $0.00006476 | $144.01 | $0 |
2018-12-03 | $0.00006447 | $0.00006518 | $0.00006242 | $0.00006279 | $291.25 | $0 |
2018-12-04 | $0.00006270 | $0.00006344 | $0.00006252 | $0.00006279 | $0 | $0 |
2018-12-05 | $0.00006279 | $0.00006302 | $0.00006214 | $0.00006232 | $142.78 | $0 |
2018-12-06 | $0.00006231 | $0.00006313 | $0.00004967 | $0.00004987 | $136.42 | $0 |
2018-12-07 | $0.00004988 | $0.00005075 | $0.00004921 | $0.00005003 | $190.42 | $0 |
2018-12-08 | $0.00005008 | $0.00005066 | $0.00003597 | $0.00003641 | $60.51 | $0 |
2018-12-09 | $0.00003643 | $0.00005080 | $0.00001645 | $0.00005057 | $163.13 | $0 |
2018-12-10 | $0.00005055 | $0.00005079 | $0.00003039 | $0.00005043 | $208.38 | $0 |
2018-12-11 | $0.00005045 | $0.00005069 | $0.00002129 | $0.00002142 | $68.22 | $0 |
2018-12-12 | $0.00002148 | $0.00005056 | $0.00002139 | $0.00005018 | $143.78 | $0 |
2018-12-13 | $0.00005022 | $0.00005028 | $0.00004952 | $0.00004968 | $6.83 | $0 |
2018-12-14 | $0.00004966 | $0.00004986 | $0.00004918 | $0.00004954 | $142.31 | $0 |
2018-12-15 | $0.00004960 | $0.00004978 | $0.00004942 | $0.00004966 | $142.44 | $0 |
2018-12-16 | $0.00004966 | $0.00004974 | $0.00002562 | $0.00004940 | $203.94 | $0 |
2018-12-17 | $0.00004943 | $0.00007205 | $0.00003511 | $0.00007172 | $2,029.13 | $0 |
2018-12-18 | $0.00007171 | $0.00007450 | $0.00005541 | $0.00006276 | $1,414.10 | $0 |
2018-12-19 | $0.00006266 | $0.00007415 | $0.00005088 | $0.00006997 | $940.70 | $0 |
2018-12-20 | $0.00007007 | $0.00007043 | $0.00005688 | $0.00006627 | $1,106.02 | $0 |
2018-12-21 | $0.00006646 | $0.00006646 | $0.00005592 | $0.00006308 | $1,812.68 | $0 |
2018-12-22 | $0.00006287 | $0.00006359 | $0.00005276 | $0.00006131 | $1,099.95 | $0 |
2018-12-23 | $0.00006112 | $0.00006361 | $0.00005203 | $0.00006099 | $1,738.14 | $0 |
2018-12-24 | $0.00006095 | $0.00006183 | $0.00005515 | $0.00005995 | $3,500.48 | $0 |
2018-12-25 | $0.00005984 | $0.00006112 | $0.00004558 | $0.00005093 | $725.36 | $0 |
2018-12-26 | $0.00004784 | $0.00004814 | $0.00004222 | $0.00004262 | $867.56 | $0 |
2018-12-27 | $0.00004271 | $0.00004366 | $0.00004118 | $0.00004281 | $1,202.71 | $0 |
2018-12-28 | $0.00004271 | $0.00005071 | $0.00004256 | $0.00004539 | $1,044.21 | $0 |
2018-12-29 | $0.00004551 | $0.00004585 | $0.00003077 | $0.00004117 | $972.41 | $0 |
2018-12-30 | $0.00004116 | $0.00004475 | $0.00004102 | $0.00004436 | $774.55 | $0 |
2018-12-31 | $0.00004435 | $0.00004794 | $0.00003822 | $0.00003822 | $1,141.78 | $0 |