SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00001868 | $0.00001890 | $0.00001862 | $0.00001874 | $159.57 | $0 |
| 2019-03-02 | $0.00001872 | $0.00001895 | $0.00001504 | $0.00001871 | $21.32 | $0 |
| 2019-03-03 | $0.00001867 | $0.00001877 | $0.00001501 | $0.00001809 | $309.61 | $0 |
| 2019-03-04 | $0.00001806 | $0.00005886 | $0.00001804 | $0.00005696 | $2,820.80 | $0 |
| 2019-03-05 | $0.00005691 | $0.00005707 | $0.00003371 | $0.00004903 | $1,496.63 | $0 |
| 2019-03-06 | $0.00004905 | $0.00004936 | $0.00004040 | $0.00004871 | $1,650.60 | $0 |
| 2019-03-07 | $0.00004863 | $0.00004883 | $0.00003637 | $0.00004327 | $914.78 | $0 |
| 2019-03-08 | $0.00004328 | $0.00004796 | $0.00003830 | $0.00003847 | $359.05 | $0 |
| 2019-03-09 | $0.00003849 | $0.00004861 | $0.00002896 | $0.00002896 | $936.96 | $0 |
| 2019-03-10 | $0.00002904 | $0.00003899 | $0.00002718 | $0.00003319 | $997.05 | $0 |
| 2019-03-11 | $0.00003320 | $0.00003737 | $0.00003310 | $0.00003632 | $1,044.02 | $0 |
| 2019-03-12 | $0.00003629 | $0.00003907 | $0.00003606 | $0.00003895 | $1,076.09 | $0 |
| 2019-03-13 | $0.00003897 | $0.00003899 | $0.00003404 | $0.00003502 | $1,291.69 | $0 |
| 2019-03-14 | $0.00003503 | $0.00004275 | $0.00003498 | $0.00003871 | $1,547.20 | $0 |
| 2019-03-15 | $0.00003867 | $0.00003921 | $0.00003017 | $0.00003736 | $1,616.96 | $0 |
| 2019-03-16 | $0.00003736 | $0.00003755 | $0.00002962 | $0.00003438 | $830.88 | $0 |
| 2019-03-17 | $0.00003436 | $0.00003541 | $0.00002948 | $0.00002948 | $372.34 | $0 |
| 2019-03-18 | $0.00002952 | $0.00003847 | $0.00002939 | $0.00003761 | $670.39 | $0 |
| 2019-03-19 | $0.00003762 | $0.00007977 | $0.00002659 | $0.00007964 | $196,735 | $0 |
| 2019-03-20 | $0.00007966 | $0.00007973 | $0.00002948 | $0.00003171 | $70,596.24 | $0 |
| 2019-03-21 | $0.00003171 | $0.00007659 | $0.00002622 | $0.00007217 | $284,302 | $0 |
| 2019-03-22 | $0.00003451 | $0.00007586 | $0.00002774 | $0.00004535 | $213,840 | $0 |
| 2019-03-23 | $0.00004285 | $0.00007678 | $0.00003330 | $0.00005582 | $260,526 | $0 |
| 2019-03-24 | $0.00006225 | $0.00007693 | $0.00004989 | $0.00007270 | $303,712 | $0 |
| 2019-03-25 | $0.00007288 | $0.00007639 | $0.00005996 | $0.00007254 | $292,537 | $0 |
| 2019-03-26 | $0.00007276 | $0.00007542 | $0.00003276 | $0.00006743 | $255,291 | $0 |
| 2019-03-27 | $0.00005593 | $0.00007729 | $0.00005428 | $0.00007004 | $287,375 | $0 |
| 2019-03-28 | $0.00007002 | $0.00007846 | $0.00006565 | $0.00006999 | $260,871 | $0 |
| 2019-03-29 | $0.00006999 | $0.00007877 | $0.00005308 | $0.00007009 | $283,422 | $0 |
| 2019-03-30 | $0.00007012 | $0.00007989 | $0.00002890 | $0.00006651 | $283,887 | $0 |
| 2019-03-31 | $0.00006651 | $0.00006651 | $0.00003944 | $0.00005542 | $234,700 | $0 |