SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00007441 | $0.00007534 | $0.00006404 | $0.00006513 | $2,187.72 | $0 |
| 2019-05-02 | $0.00006512 | $0.00006673 | $0.00006231 | $0.00006454 | $29,113.19 | $0 |
| 2019-05-03 | $0.00006453 | $0.00007565 | $0.00006101 | $0.00006600 | $192,888 | $0 |
| 2019-05-04 | $0.00006596 | $0.00006958 | $0.00006072 | $0.00006261 | $194,086 | $0 |
| 2019-05-05 | $0.00006263 | $0.00006759 | $0.00005978 | $0.00006245 | $200,072 | $0 |
| 2019-05-06 | $0.00006250 | $0.0001239 | $0.00003204 | $0.00009701 | $356,132 | $0 |
| 2019-05-07 | $0.00009700 | $0.0001233 | $0.00007744 | $0.00009809 | $285,826 | $0 |
| 2019-05-08 | $0.00009795 | $0.0001294 | $0.00009597 | $0.0001283 | $4,495.62 | $0 |
| 2019-05-09 | $0.0001283 | $0.0001283 | $0.00008193 | $0.0001113 | $391,389 | $0 |
| 2019-05-10 | $0.0001099 | $0.0001143 | $0.00008224 | $0.00009172 | $410,160 | $0 |
| 2019-05-11 | $0.00009958 | $0.0001233 | $0.00008590 | $0.0001037 | $465,097 | $0 |
| 2019-05-12 | $0.0001037 | $0.0001249 | $0.00009130 | $0.0001046 | $448,366 | $0 |
| 2019-05-13 | $0.0001046 | $0.0001308 | $0.00008928 | $0.0001175 | $430,508 | $0 |
| 2019-05-14 | $0.0001175 | $0.0001307 | $0.0001013 | $0.0001156 | $271,322 | $0 |
| 2019-05-15 | $0.0001156 | $0.0001297 | $0.00004626 | $0.00005195 | $132,766 | $0 |
| 2019-05-16 | $0.00005193 | $0.0001651 | $0.00005180 | $0.00008508 | $193,894 | $0 |
| 2019-05-17 | $0.00008505 | $0.0001336 | $0.00004018 | $0.00008699 | $881,327 | $0 |
| 2019-05-18 | $0.00008699 | $0.0001357 | $0.00005841 | $0.0001307 | $2,842,770 | $0 |
| 2019-05-19 | $0.00007579 | $0.0001439 | $0.00007308 | $0.00008876 | $1,075,068 | $0 |
| 2019-05-20 | $0.00008876 | $0.0001421 | $0.00006616 | $0.0001023 | $2,513,600 | $0 |
| 2019-05-21 | $0.0001111 | $0.0001136 | $0.00006732 | $0.00008678 | $1,842,955 | $0 |
| 2019-05-22 | $0.00008678 | $0.0001053 | $0.00005156 | $0.00005206 | $861,967 | $0 |
| 2019-05-23 | $0.00005206 | $0.00009518 | $0.00005133 | $0.00006890 | $922,962 | $0 |
| 2019-05-24 | $0.00006886 | $0.0001700 | $0.00006840 | $0.0001065 | $1,830,194 | $0 |
| 2019-05-25 | $0.0001065 | $0.0001674 | $0.00009438 | $0.0001384 | $3,432,736 | $0 |
| 2019-05-26 | $0.0001018 | $0.0002054 | $0.00009427 | $0.0001620 | $3,128,021 | $0 |
| 2019-05-27 | $0.0001807 | $0.0002067 | $0.00009620 | $0.0001348 | $2,645,458 | $0 |
| 2019-05-28 | $0.0001226 | $0.0001986 | $0.00009508 | $0.0001288 | $3,370,027 | $0 |
| 2019-05-29 | $0.0001204 | $0.0001933 | $0.0001042 | $0.0001455 | $3,747,166 | $0 |
| 2019-05-30 | $0.0001455 | $0.0001763 | $0.0001023 | $0.0001262 | $2,925,542 | $0 |
| 2019-05-31 | $0.0001262 | $0.0001402 | $0.0001110 | $0.0001402 | $2,985,484 | $0 |