SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003823 | $0.00004601 | $0.00003807 | $0.00004584 | $1,264.06 | $0 |
| 2019-01-02 | $0.00004578 | $0.00004590 | $0.00003231 | $0.00004093 | $1,328.36 | $0 |
| 2019-01-03 | $0.00004085 | $0.00004616 | $0.00003882 | $0.00003884 | $669.51 | $0 |
| 2019-01-04 | $0.00003886 | $0.00004585 | $0.00003870 | $0.00004085 | $1,002.60 | $0 |
| 2019-01-05 | $0.00004083 | $0.00004122 | $0.00004045 | $0.00004086 | $1,065.03 | $0 |
| 2019-01-06 | $0.00004081 | $0.00004323 | $0.00004063 | $0.00004309 | $562.76 | $0 |
| 2019-01-07 | $0.00004305 | $0.00004559 | $0.00003854 | $0.00003854 | $841.84 | $0 |
| 2019-01-08 | $0.00003855 | $0.00004282 | $0.00003355 | $0.00003519 | $1,226.71 | $0 |
| 2019-01-09 | $0.00003517 | $0.00004508 | $0.00003502 | $0.00004067 | $1,119.28 | $0 |
| 2019-01-10 | $0.00004070 | $0.00004152 | $0.00003957 | $0.00004053 | $739.44 | $0 |
| 2019-01-11 | $0.00004050 | $0.00004365 | $0.00004040 | $0.00004196 | $1,187.44 | $0 |
| 2019-01-12 | $0.00004203 | $0.00004318 | $0.00003662 | $0.00003673 | $713.47 | $0 |
| 2019-01-13 | $0.00003676 | $0.00004300 | $0.00003666 | $0.00004284 | $1,059.37 | $0 |
| 2019-01-14 | $0.00004284 | $0.00004299 | $0.00004117 | $0.00004187 | $870.65 | $0 |
| 2019-01-15 | $0.00004183 | $0.00004202 | $0.00002849 | $0.00002856 | $88.02 | $0 |
| 2019-01-16 | $0.00002862 | $0.00004042 | $0.00002838 | $0.00002851 | $794.58 | $0 |
| 2019-01-17 | $0.00002843 | $0.00003769 | $0.00002843 | $0.00003765 | $1,055.79 | $0 |
| 2019-01-18 | $0.00003762 | $0.00003776 | $0.00003066 | $0.00003662 | $1,075.04 | $0 |
| 2019-01-19 | $0.00003650 | $0.00003881 | $0.00003256 | $0.00003864 | $1,238.83 | $0 |
| 2019-01-20 | $0.00003866 | $0.00003867 | $0.00003638 | $0.00003712 | $1,029.23 | $0 |
| 2019-01-21 | $0.00003706 | $0.00003729 | $0.00002310 | $0.00002310 | $754.59 | $0 |
| 2019-01-22 | $0.00002309 | $0.00003414 | $0.00002303 | $0.00003411 | $1,063.71 | $0 |
| 2019-01-23 | $0.00003412 | $0.00003415 | $0.00003042 | $0.00003076 | $995.33 | $0 |
| 2019-01-24 | $0.00003077 | $0.00003084 | $0.00001624 | $0.00001765 | $687.36 | $0 |
| 2019-01-25 | $0.00001767 | $0.00003129 | $0.00001766 | $0.00003041 | $1,079.22 | $0 |
| 2019-01-26 | $0.00003041 | $0.00003190 | $0.00001760 | $0.00003018 | $1,189.69 | $0 |
| 2019-01-27 | $0.00003022 | $0.00003094 | $0.00002872 | $0.00003078 | $244.60 | $0 |
| 2019-01-28 | $0.00003080 | $0.00003335 | $0.00002918 | $0.00002926 | $935.74 | $0 |
| 2019-01-29 | $0.00002923 | $0.00003409 | $0.00002922 | $0.00003402 | $1,229.30 | $0 |
| 2019-01-30 | $0.00003400 | $0.00003410 | $0.00002983 | $0.00003021 | $1,048.03 | $0 |
| 2019-01-31 | $0.00003021 | $0.00003024 | $0.00002513 | $0.00002919 | $680.56 | $0 |