SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00002235 | $0.00003700 | $0.00002106 | $0.00002155 | $440.98 | $0 |
| 2019-12-02 | $0.00002155 | $0.00002184 | $0.00002009 | $0.00002023 | $105.19 | $0 |
| 2019-12-03 | $0.00002023 | $0.00002162 | $0.00001608 | $0.00002066 | $216.04 | $0 |
| 2019-12-04 | $0.00002066 | $0.00003005 | $0.00002065 | $0.00002740 | $179.64 | $0 |
| 2019-12-05 | $0.00002742 | $0.00002971 | $0.00001504 | $0.00001978 | $142.94 | $0 |
| 2019-12-06 | $0.00001978 | $0.00002122 | $0.00001505 | $0.00001505 | $64.30 | $0 |
| 2019-12-07 | $0.00001505 | $0.00001573 | $0.00001504 | $0.00001552 | $88.04 | $0 |
| 2019-12-08 | $0.00001552 | $0.00001660 | $0.00001520 | $0.00001650 | $69.87 | $0 |
| 2019-12-09 | $0.00001650 | $0.00001656 | $0.00001498 | $0.00001578 | $65.22 | $0 |
| 2019-12-10 | $0.00001577 | $0.00001689 | $0.00001534 | $0.00001689 | $90.53 | $0 |
| 2019-12-11 | $0.00001690 | $0.00001699 | $0.00001587 | $0.00001662 | $88.75 | $0 |
| 2019-12-12 | $0.00001662 | $0.00001872 | $0.00001627 | $0.00001841 | $96.82 | $0 |
| 2019-12-13 | $0.00001841 | $0.00001894 | $0.00001761 | $0.00001773 | $101.25 | $0 |
| 2019-12-14 | $0.00001773 | $0.00001773 | $0.00001502 | $0.00001579 | $97.27 | $0 |
| 2019-12-15 | $0.00001579 | $0.00001584 | $0.00001330 | $0.00001417 | $190.21 | $0 |
| 2019-12-16 | $0.00001417 | $0.00001425 | $0.00001320 | $0.00001355 | $55.92 | $0 |
| 2019-12-17 | $0.00001355 | $0.00001419 | $0.00001332 | $0.00001419 | $63.84 | $0 |
| 2019-12-18 | $0.00001419 | $0.00001437 | $0.00001323 | $0.00001437 | $80.70 | $0 |
| 2019-12-19 | $0.00001437 | $0.00001466 | $0.00001330 | $0.00001341 | $70.94 | $0 |
| 2019-12-20 | $0.00001341 | $0.00001696 | $0.00001339 | $0.00001670 | $101.87 | $0 |
| 2019-12-21 | $0.00001669 | $0.00001681 | $0.00001568 | $0.00001632 | $93.43 | $0 |
| 2019-12-22 | $0.00001632 | $0.00001633 | $0.00001454 | $0.00001536 | $71.58 | $0 |
| 2019-12-23 | $0.00001536 | $0.00001560 | $0.00001391 | $0.00001494 | $80.33 | $0 |
| 2019-12-24 | $0.00001494 | $0.00001514 | $0.00001020 | $0.00001262 | $238.47 | $0 |
| 2019-12-25 | $0.00001261 | $0.00001332 | $0.00001155 | $0.00001162 | $56.56 | $0 |
| 2019-12-26 | $0.00001162 | $0.00001230 | $0.00001131 | $0.00001185 | $54.84 | $0 |
| 2019-12-27 | $0.00001185 | $0.00001296 | $0.00001022 | $0.00001288 | $77.04 | $0 |
| 2019-12-28 | $0.00001287 | $0.00001311 | $0.00001053 | $0.00001100 | $61.33 | $0 |
| 2019-12-29 | $0.00001100 | $0.00001338 | $0.000009990 | $0.00001326 | $194.29 | $0 |
| 2019-12-30 | $0.00001325 | $0.00001689 | $0.00001133 | $0.00001167 | $104.94 | $0 |
| 2019-12-31 | $0.00001167 | $0.00001270 | $0.00001155 | $0.00001270 | $68.41 | $0 |