Condensate RAIN
Xếp hạng #?
-
Condensate (RAIN)
Không theo dõi
Lịch sử giá Condensate (RAIN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003278 | $0.0003310 | $0.0002471 | $0.0002490 | $12.57 | $166,931 |
| 2019-04-02 | $0.0002492 | $0.0003927 | $0.0002488 | $0.0003898 | $3.43 | $262,424 |
| 2019-04-03 | $0.0003900 | $0.0004036 | $0.0002930 | $0.0002979 | $8.18 | $201,360 |
| 2019-04-04 | $0.0002980 | $0.0003036 | $0.0002412 | $0.0002457 | $2.90 | $166,826 |
| 2019-04-05 | $0.0002457 | $0.0003489 | $0.0001495 | $0.0001511 | $85.26 | $103,068 |
| 2019-04-06 | $0.0001511 | $0.0004133 | $0.00009991 | $0.0001011 | $74.63 | $69,234.99 |
| 2019-04-07 | $0.0001010 | $0.0003098 | $0.0001009 | $0.0002597 | $55.52 | $178,640 |
| 2019-04-08 | $0.0002597 | $0.0002657 | $0.0002052 | $0.0002112 | $10.97 | $145,980 |
| 2019-04-09 | $0.0002112 | $0.0003137 | $0.0002066 | $0.0002597 | $55.19 | $180,329 |
| 2019-04-10 | $0.0002597 | $0.0002709 | $0.0002091 | $0.0002657 | $8.29 | $185,246 |
| 2019-04-11 | $0.0002658 | $0.0003070 | $0.0001506 | $0.0002022 | $49.48 | $141,518 |
| 2019-04-12 | $0.0002021 | $0.0002549 | $0.0001977 | $0.0002541 | $71.86 | $178,560 |
| 2019-04-13 | $0.0002540 | $0.0002558 | $0.0002521 | $0.0002541 | $1.02 | $179,321 |
| 2019-04-14 | $0.0002541 | $0.0002589 | $0.0002518 | $0.0002577 | $1.67 | $182,600 |
| 2019-04-15 | $0.0002577 | $0.0002592 | $0.0002502 | $0.0002524 | $0.5137 | $179,500 |
| 2019-04-16 | $0.0002524 | $0.0002613 | $0.0002517 | $0.0002609 | $1.07 | $186,448 |
| 2019-04-17 | $0.0002608 | $0.0002629 | $0.0002084 | $0.0002092 | $23.53 | $150,072 |
| 2019-04-18 | $0.0002092 | $0.0002654 | $0.0002092 | $0.0002642 | $0.5429 | $190,252 |
| 2019-04-19 | $0.0002642 | $0.0002642 | $0.0002093 | $0.0002115 | $11.84 | $152,875 |
| 2019-04-20 | $0.0002115 | $0.0002675 | $0.0002109 | $0.0002127 | $7.74 | $154,369 |
| 2019-04-21 | $0.0002127 | $0.0002135 | $0.0002092 | $0.0002117 | $1.69 | $154,293 |
| 2019-04-22 | $0.0002116 | $0.0002118 | $0.0001583 | $0.0001613 | $26.57 | $117,993 |
| 2019-04-23 | $0.0001613 | $0.0003336 | $0.0001609 | $0.0003327 | $113.83 | $244,346 |
| 2019-04-24 | $0.0003327 | $0.0004478 | $0.0001617 | $0.0001633 | $80.03 | $120,383 |
| 2019-04-25 | $0.0001633 | $0.0002757 | $0.0001620 | $0.0002590 | $18.89 | $191,825 |
| 2019-04-26 | $0.0002599 | $0.0002686 | $0.0002569 | $0.0002597 | $0 | $193,034 |
| 2019-04-27 | $0.0002597 | $0.0002597 | $0.0001574 | $0.0002105 | $34.04 | $157,100 |
| 2019-04-28 | $0.0002105 | $0.0002128 | $0.0001578 | $0.0001582 | $67.23 | $118,616 |
| 2019-04-29 | $0.0001583 | $0.0001591 | $0.0001049 | $0.0001572 | $37.27 | $118,372 |
| 2019-04-30 | $0.0001573 | $0.0001578 | $0.0001045 | $0.0001070 | $35.39 | $80,853.15 |