SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00002559 | $0.00002565 | $0.00002523 | $0.00002541 | $66.86 | $0 |
| 2019-09-02 | $0.00002541 | $0.00002997 | $0.00002206 | $0.00002987 | $218.26 | $0 |
| 2019-09-03 | $0.00002987 | $0.00002996 | $0.00002242 | $0.00002906 | $151.81 | $0 |
| 2019-09-04 | $0.00002909 | $0.00002923 | $0.00002479 | $0.00002907 | $0.1316 | $0 |
| 2019-09-05 | $0.00002907 | $0.00003291 | $0.00002893 | $0.00003283 | $152.54 | $0 |
| 2019-09-06 | $0.00003283 | $0.00003674 | $0.00003040 | $0.00003613 | $218.32 | $0 |
| 2019-09-07 | $0.00003614 | $0.00004426 | $0.00002523 | $0.00003733 | $8,729.46 | $0 |
| 2019-09-08 | $0.00003733 | $0.00004433 | $0.00003445 | $0.00004017 | $13,009.34 | $0 |
| 2019-09-09 | $0.00004017 | $0.00004050 | $0.00003626 | $0.00003638 | $1,062.91 | $0 |
| 2019-09-10 | $0.00003638 | $0.00003644 | $0.00003195 | $0.00003401 | $921.66 | $0 |
| 2019-09-11 | $0.00003401 | $0.00003631 | $0.00002839 | $0.00003197 | $1,022.95 | $0 |
| 2019-09-12 | $0.00003198 | $0.00003205 | $0.00002822 | $0.00002925 | $694.25 | $0 |
| 2019-09-13 | $0.00002925 | $0.00003132 | $0.00002528 | $0.00002703 | $767.49 | $0 |
| 2019-09-14 | $0.00002705 | $0.00003102 | $0.00002527 | $0.00002957 | $813.48 | $0 |
| 2019-09-15 | $0.00002957 | $0.00003747 | $0.00002622 | $0.00003192 | $994.58 | $0 |
| 2019-09-16 | $0.00003193 | $0.00003527 | $0.00002973 | $0.00002984 | $1,041.49 | $0 |
| 2019-09-17 | $0.00002985 | $0.00004305 | $0.00002978 | $0.00003465 | $988.50 | $0 |
| 2019-09-18 | $0.00003467 | $0.00003961 | $0.00003416 | $0.00003726 | $973.67 | $0 |
| 2019-09-19 | $0.00003725 | $0.00003985 | $0.00003096 | $0.00003219 | $887.99 | $0 |
| 2019-09-20 | $0.00003220 | $0.00003768 | $0.00003218 | $0.00003663 | $841.92 | $0 |
| 2019-09-21 | $0.00003663 | $0.00003689 | $0.00003350 | $0.00003427 | $917.92 | $0 |
| 2019-09-22 | $0.00003428 | $0.00003748 | $0.00003428 | $0.00003742 | $1,297.56 | $0 |
| 2019-09-23 | $0.00003742 | $0.00003780 | $0.00003611 | $0.00003680 | $784.43 | $0 |
| 2019-09-24 | $0.00003679 | $0.00003750 | $0.00003370 | $0.00003475 | $861.22 | $0 |
| 2019-09-25 | $0.00003470 | $0.00003720 | $0.00003358 | $0.00003685 | $902.17 | $0 |
| 2019-09-26 | $0.00003685 | $0.00003689 | $0.00003020 | $0.00003186 | $889.00 | $0 |
| 2019-09-27 | $0.00003184 | $0.00003426 | $0.00003040 | $0.00003415 | $914.44 | $0 |
| 2019-09-28 | $0.00003413 | $0.00003428 | $0.00002676 | $0.00003244 | $952.04 | $0 |
| 2019-09-29 | $0.00003245 | $0.00003438 | $0.00002742 | $0.00003289 | $723.49 | $0 |
| 2019-09-30 | $0.00003289 | $0.00003398 | $0.00002740 | $0.00002911 | $808.53 | $0 |