SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00005538 | $0.00006249 | $0.00003982 | $0.00004404 | $132,271 | $0 |
| 2019-04-02 | $0.00004122 | $0.00006045 | $0.00004114 | $0.00004758 | $108,636 | $0 |
| 2019-04-03 | $0.00004759 | $0.00005067 | $0.00002947 | $0.00002976 | $158.47 | $0 |
| 2019-04-04 | $0.00002972 | $0.00005593 | $0.00002739 | $0.00005176 | $101,117 | $0 |
| 2019-04-05 | $0.00005176 | $0.00005707 | $0.00004591 | $0.00005109 | $143,411 | $0 |
| 2019-04-06 | $0.00005109 | $0.00005250 | $0.00004879 | $0.00004957 | $5,651.65 | $0 |
| 2019-04-07 | $0.00004957 | $0.00005897 | $0.00003557 | $0.00004540 | $4,043.27 | $0 |
| 2019-04-08 | $0.00004544 | $0.0001203 | $0.00004539 | $0.0001132 | $408,495 | $0 |
| 2019-04-09 | $0.0001132 | $0.0001227 | $0.00008970 | $0.0001203 | $494,828 | $0 |
| 2019-04-10 | $0.0001203 | $0.0004718 | $0.00008192 | $0.0002009 | $858,753 | $0 |
| 2019-04-11 | $0.0002010 | $0.001218 | $0.0001582 | $0.0008665 | $440,880 | $0 |
| 2019-04-12 | $0.0008664 | $0.001054 | $0.0005510 | $0.0008441 | $240,468 | $0 |
| 2019-04-13 | $0.0008441 | $0.0008559 | $0.0004692 | $0.0006417 | $112,646 | $0 |
| 2019-04-14 | $0.0006417 | $0.0006419 | $0.0002007 | $0.0002754 | $107,454 | $0 |
| 2019-04-15 | $0.0002754 | $0.0004730 | $0.0002467 | $0.0002467 | $200,932 | $0 |
| 2019-04-16 | $0.0002467 | $0.0002948 | $0.00007946 | $0.0001305 | $2,061,513 | $0 |
| 2019-04-17 | $0.0001569 | $0.0002299 | $0.0001162 | $0.0001711 | $3,429,669 | $0 |
| 2019-04-18 | $0.0001621 | $0.0001890 | $0.00008429 | $0.0001366 | $4,182,059 | $0 |
| 2019-04-19 | $0.0001388 | $0.0001388 | $0.00008987 | $0.00009998 | $2,406,141 | $0 |
| 2019-04-20 | $0.00009778 | $0.0001995 | $0.00008142 | $0.00008154 | $5,197.85 | $0 |
| 2019-04-21 | $0.00008152 | $0.0001535 | $0.00008150 | $0.0001065 | $1,083,569 | $0 |
| 2019-04-22 | $0.0001025 | $0.0001257 | $0.00008896 | $0.00008939 | $761,344 | $0 |
| 2019-04-23 | $0.00008939 | $0.0001091 | $0.00008892 | $0.00009433 | $168,304 | $0 |
| 2019-04-24 | $0.00009426 | $0.0003799 | $0.00001581 | $0.00008127 | $2,615.75 | $0 |
| 2019-04-25 | $0.00008125 | $0.0003910 | $0.00005976 | $0.0001090 | $464,222 | $0 |
| 2019-04-26 | $0.0001090 | $0.0001502 | $0.00008559 | $0.0001034 | $402,576 | $0 |
| 2019-04-27 | $0.0001034 | $0.0001470 | $0.00004704 | $0.00006483 | $296,127 | $0 |
| 2019-04-28 | $0.00006484 | $0.0001164 | $0.00005076 | $0.00007048 | $203,726 | $0 |
| 2019-04-29 | $0.00007048 | $0.00009315 | $0.00005825 | $0.00007873 | $291,440 | $0 |
| 2019-04-30 | $0.00007575 | $0.0001020 | $0.00006742 | $0.00007436 | $105,644 | $0 |