SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0001350 | $0.0001435 | $0.0001265 | $0.0001363 | $2,649,830 | $0 |
| 2019-06-02 | $0.0001363 | $0.0001441 | $0.0001281 | $0.0001414 | $2,854,837 | $0 |
| 2019-06-03 | $0.0001414 | $0.0001840 | $0.0001237 | $0.0001258 | $2,869,276 | $0 |
| 2019-06-04 | $0.0001258 | $0.0001472 | $0.0001020 | $0.0001287 | $3,222,713 | $0 |
| 2019-06-05 | $0.0001287 | $0.0001434 | $0.0001044 | $0.0001339 | $3,133,436 | $0 |
| 2019-06-06 | $0.0001335 | $0.0001410 | $0.0001031 | $0.0001105 | $1,528,075 | $0 |
| 2019-06-07 | $0.0001105 | $0.0001414 | $0.0001040 | $0.0001211 | $2,159,797 | $0 |
| 2019-06-08 | $0.0001209 | $0.0001303 | $0.00009844 | $0.0001032 | $1,770,957 | $0 |
| 2019-06-09 | $0.0001032 | $0.0001123 | $0.00009534 | $0.0001040 | $1,580,645 | $0 |
| 2019-06-10 | $0.0001040 | $0.0001102 | $0.00009627 | $0.0001055 | $1,719,926 | $0 |
| 2019-06-11 | $0.0001026 | $0.0001113 | $0.0001006 | $0.0001038 | $1,428,839 | $0 |
| 2019-06-12 | $0.0001042 | $0.0001158 | $0.0001029 | $0.0001131 | $1,466,436 | $0 |
| 2019-06-13 | $0.0001131 | $0.0001136 | $0.0001037 | $0.0001063 | $467,067 | $0 |
| 2019-06-14 | $0.0001070 | $0.0001112 | $0.0001028 | $0.0001090 | $1,021,303 | $0 |
| 2019-06-15 | $0.0001088 | $0.0001316 | $0.0001077 | $0.0001271 | $872,774 | $0 |
| 2019-06-16 | $0.0001271 | $0.0001358 | $0.0001258 | $0.0001276 | $803,946 | $0 |
| 2019-06-17 | $0.0001276 | $0.0001296 | $0.00008534 | $0.00008560 | $4,486.55 | $0 |
| 2019-06-18 | $0.00008563 | $0.00008929 | $0.00007902 | $0.00008572 | $782.24 | $0 |
| 2019-06-19 | $0.00008566 | $0.00008597 | $0.00007890 | $0.00007917 | $538.13 | $0 |
| 2019-06-20 | $0.00007918 | $0.00008762 | $0.00007715 | $0.00007754 | $1,696.69 | $0 |
| 2019-06-21 | $0.00007752 | $0.00008749 | $0.00007516 | $0.00007521 | $1,547.71 | $0 |
| 2019-06-22 | $0.00007518 | $0.00008491 | $0.00007017 | $0.00007549 | $719.27 | $0 |
| 2019-06-23 | $0.00007550 | $0.00008578 | $0.00007164 | $0.00007506 | $665.61 | $0 |
| 2019-06-24 | $0.00007506 | $0.00007552 | $0.00007178 | $0.00007335 | $208.54 | $0 |
| 2019-06-25 | $0.00007336 | $0.00008259 | $0.00006997 | $0.00007035 | $1,159.31 | $0 |
| 2019-06-26 | $0.00007035 | $0.00007290 | $0.00005089 | $0.00007113 | $1,611.45 | $0 |
| 2019-06-27 | $0.00007113 | $0.00007173 | $0.00005835 | $0.00005972 | $377.87 | $0 |
| 2019-06-28 | $0.00005968 | $0.00006816 | $0.00005244 | $0.00005302 | $858.28 | $0 |
| 2019-06-29 | $0.00005303 | $0.00007532 | $0.00005180 | $0.00005992 | $939.36 | $0 |
| 2019-06-30 | $0.00005997 | $0.00006134 | $0.00005512 | $0.00006090 | $509.35 | $0 |