SuperEdge ECT
Xếp hạng #?
17:18:03 15/02/2021
SuperEdge (ECT)
Không theo dõi
Lịch sử giá SuperEdge (ECT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00001519 | $0.00001574 | $0.00001502 | $0.00001560 | $46.14 | $0 |
| 2020-03-02 | $0.00001561 | $0.00001573 | $0.00001505 | $0.00001534 | $76.78 | $0 |
| 2020-03-03 | $0.00001532 | $0.00001546 | $0.00001324 | $0.00001514 | $140.28 | $0 |
| 2020-03-04 | $0.00001513 | $0.00001521 | $0.00001406 | $0.00001411 | $26.61 | $0 |
| 2020-03-05 | $0.00001411 | $0.00001541 | $0.00001401 | $0.00001404 | $31.04 | $0 |
| 2020-03-06 | $0.00001404 | $0.00001685 | $0.00001380 | $0.00001439 | $80.23 | $0 |
| 2020-03-07 | $0.00001437 | $0.00001674 | $0.00001436 | $0.00001561 | $41.44 | $0 |
| 2020-03-08 | $0.00001561 | $0.00001571 | $0.00001300 | $0.00001443 | $109.32 | $0 |
| 2020-03-09 | $0.00001443 | $0.00001563 | $0.00001424 | $0.00001549 | $6.47 | $0 |
| 2020-03-10 | $0.00001549 | $0.00001570 | $0.00001510 | $0.00001553 | $5.88 | $0 |
| 2020-03-11 | $0.00001552 | $0.00001564 | $0.00001429 | $0.00001488 | $14.14 | $0 |
| 2020-03-12 | $0.00001489 | $0.00001593 | $0.00001061 | $0.00001430 | $120.46 | $0 |
| 2020-03-13 | $0.00001430 | $0.00001430 | $0.000009527 | $0.00001231 | $66.52 | $0 |
| 2020-03-14 | $0.00001230 | $0.00001281 | $0.00001099 | $0.00001262 | $66.62 | $0 |
| 2020-03-15 | $0.00001262 | $0.00001270 | $0.00001189 | $0.00001264 | $60.94 | $0 |
| 2020-03-16 | $0.00001262 | $0.00001271 | $0.00001118 | $0.00001217 | $82.63 | $0 |
| 2020-03-17 | $0.00001215 | $0.00001268 | $0.00001079 | $0.00001212 | $57.85 | $0 |
| 2020-03-18 | $0.00001210 | $0.00001276 | $0.00001204 | $0.00001228 | $48.26 | $0 |
| 2020-03-19 | $0.00001228 | $0.00001305 | $0.00001194 | $0.00001275 | $63.18 | $0 |
| 2020-03-20 | $0.00001275 | $0.00001305 | $0.00001184 | $0.00001247 | $62.00 | $0 |
| 2020-03-21 | $0.00001247 | $0.00001304 | $0.00001193 | $0.00001292 | $58.79 | $0 |
| 2020-03-22 | $0.00001291 | $0.00001306 | $0.00001250 | $0.00001269 | $61.39 | $0 |
| 2020-03-23 | $0.00001269 | $0.00001301 | $0.00001245 | $0.00001284 | $40.88 | $0 |
| 2020-03-24 | $0.00001286 | $0.00001302 | $0.00001218 | $0.00001260 | $81.68 | $0 |
| 2020-03-25 | $0.00001260 | $0.00001700 | $0.00001218 | $0.00001218 | $59.30 | $0 |
| 2020-03-26 | $0.00001218 | $0.00001267 | $0.00001161 | $0.00001228 | $59.18 | $0 |
| 2020-03-27 | $0.00001228 | $0.00001274 | $0.00001222 | $0.00001269 | $57.19 | $0 |
| 2020-03-28 | $0.00001267 | $0.00001336 | $0.00001226 | $0.00001309 | $148.49 | $0 |
| 2020-03-29 | $0.00001310 | $0.00001331 | $0.00001235 | $0.00001242 | $63.19 | $0 |
| 2020-03-30 | $0.00001243 | $0.00001323 | $0.00001227 | $0.00001298 | $13.91 | $0 |
| 2020-03-31 | $0.00001298 | $0.00001331 | $0.00001261 | $0.00001325 | $66.50 | $0 |