SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00006090 | $0.00006132 | $0.00005549 | $0.00005618 | $57.43 | $0 |
| 2019-07-02 | $0.00005615 | $0.00007306 | $0.00005603 | $0.00007281 | $970.83 | $0 |
| 2019-07-03 | $0.00007286 | $0.00007317 | $0.00005616 | $0.00007123 | $1,242.83 | $0 |
| 2019-07-04 | $0.00007126 | $0.00007154 | $0.00005603 | $0.00005619 | $278.42 | $0 |
| 2019-07-05 | $0.00005619 | $0.00005895 | $0.00005221 | $0.00005247 | $202.63 | $0 |
| 2019-07-06 | $0.00005250 | $0.00005731 | $0.00005207 | $0.00005654 | $106.07 | $0 |
| 2019-07-07 | $0.00005655 | $0.00006159 | $0.00005270 | $0.00006106 | $245.38 | $0 |
| 2019-07-08 | $0.00006105 | $0.00006133 | $0.00004080 | $0.00005033 | $886.57 | $0 |
| 2019-07-09 | $0.00005033 | $0.00005934 | $0.00004523 | $0.00005683 | $410.97 | $0 |
| 2019-07-10 | $0.00005680 | $0.00005721 | $0.00004968 | $0.00004999 | $229.57 | $0 |
| 2019-07-11 | $0.00004998 | $0.00005357 | $0.00004958 | $0.00004995 | $304.04 | $0 |
| 2019-07-12 | $0.00004992 | $0.00005524 | $0.00004878 | $0.00004915 | $112.81 | $0 |
| 2019-07-13 | $0.00004916 | $0.00004943 | $0.00004868 | $0.00004895 | $32.48 | $0 |
| 2019-07-14 | $0.00004892 | $0.00005716 | $0.00004891 | $0.00005093 | $400.00 | $0 |
| 2019-07-15 | $0.00005102 | $0.00005140 | $0.00004862 | $0.00004930 | $72.80 | $0 |
| 2019-07-16 | $0.00004934 | $0.00005485 | $0.00004578 | $0.00005385 | $134.10 | $0 |
| 2019-07-17 | $0.00005388 | $0.00005392 | $0.00003171 | $0.00004810 | $442.42 | $0 |
| 2019-07-18 | $0.00004809 | $0.00004827 | $0.00003932 | $0.00003942 | $54.01 | $0 |
| 2019-07-19 | $0.00003942 | $0.00003986 | $0.00003881 | $0.00003932 | $3.14 | $0 |
| 2019-07-20 | $0.00003931 | $0.00004854 | $0.00003116 | $0.00004805 | $551.39 | $0 |
| 2019-07-21 | $0.00004805 | $0.00004805 | $0.00003447 | $0.00003602 | $56.90 | $0 |
| 2019-07-22 | $0.00003601 | $0.00004733 | $0.00003566 | $0.00004708 | $140.87 | $0 |
| 2019-07-23 | $0.00004709 | $0.00004718 | $0.00003305 | $0.00003322 | $30.21 | $0 |
| 2019-07-24 | $0.00003322 | $0.00004351 | $0.00003208 | $0.00004341 | $251.61 | $0 |
| 2019-07-25 | $0.00004345 | $0.00004357 | $0.00003258 | $0.00003270 | $53.46 | $0 |
| 2019-07-26 | $0.00003270 | $0.00004321 | $0.00003256 | $0.00004095 | $159.37 | $0 |
| 2019-07-27 | $0.00004095 | $0.00004180 | $0.00003673 | $0.00003684 | $80.89 | $0 |
| 2019-07-28 | $0.00003684 | $0.00003693 | $0.00003243 | $0.00003312 | $52.91 | $0 |
| 2019-07-29 | $0.00003307 | $0.00004011 | $0.00003286 | $0.00003361 | $61.25 | $0 |
| 2019-07-30 | $0.00003363 | $0.00003992 | $0.00003351 | $0.00003984 | $44.14 | $0 |
| 2019-07-31 | $0.00003981 | $0.00004317 | $0.00003291 | $0.00003333 | $179.57 | $0 |