CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0002747 | $0.0001291 | $0.0002700 | $31.27 | $38,915.44 |
| 2018-01-02 | $0.0002700 | $0.0002786 | $0.0001337 | $0.0001489 | $9.51 | $21,455.23 |
| 2018-01-03 | $0.0001484 | $0.0003020 | $0.0001467 | $0.0001513 | $23.51 | $21,800.08 |
| 2018-01-04 | $0.0001521 | $0.0005992 | $0.0001437 | $0.0003036 | $921.36 | $43,744.98 |
| 2018-01-05 | $0.0003036 | $0.0005110 | $0.0002987 | $0.0003394 | $62.27 | $48,910.57 |
| 2018-01-06 | $0.0003397 | $0.0004971 | $0.0001674 | $0.0001722 | $180.88 | $24,807.98 |
| 2018-01-07 | $0.0001720 | $0.0005067 | $0.0001666 | $0.0003262 | $465.07 | $47,000.60 |
| 2018-01-08 | $0.0003257 | $0.0004692 | $0.0003067 | $0.0004530 | $124.29 | $65,283.93 |
| 2018-01-09 | $0.0004518 | $0.0004629 | $0.0002953 | $0.0004376 | $185.90 | $63,054.63 |
| 2018-01-10 | $0.0002921 | $0.0004500 | $0.0002738 | $0.0004500 | $157.41 | $64,840.23 |
| 2018-01-11 | $0.0004494 | $0.0004511 | $0.0002632 | $0.0002681 | $79.59 | $38,639.19 |
| 2018-01-12 | $0.0002699 | $0.0005678 | $0.0002620 | $0.0004179 | $168.94 | $60,220.08 |
| 2018-01-13 | $0.0004174 | $0.0004377 | $0.0002852 | $0.0004305 | $92.48 | $62,044.02 |
| 2018-01-14 | $0.0004308 | $0.0004353 | $0.0002653 | $0.0002758 | $623.85 | $39,741.74 |
| 2018-01-15 | $0.0002738 | $0.0002880 | $0.0002723 | $0.0002798 | $3.19 | $40,313.40 |
| 2018-01-16 | $0.0003874 | $0.0005302 | $0.0003046 | $0.0004592 | $129.38 | $66,175.37 |
| 2018-01-17 | $0.0004569 | $0.0004686 | $0.0001862 | $0.0002219 | $20.11 | $31,980.81 |
| 2018-01-18 | $0.0002228 | $0.0002421 | $0.0002140 | $0.0002279 | $35.78 | $32,846.31 |
| 2018-01-19 | $0.0002255 | $0.0008034 | $0.0002206 | $0.0004596 | $1,545.88 | $66,230.27 |
| 2018-01-20 | $0.0004646 | $0.003206 | $0.0004644 | $0.001021 | $16,327.90 | $147,123 |
| 2018-01-21 | $0.001023 | $0.001607 | $0.0008582 | $0.001374 | $529.69 | $198,025 |
| 2018-01-22 | $0.001393 | $0.001418 | $0.0006105 | $0.0006514 | $605.75 | $93,873.95 |
| 2018-01-23 | $0.0006497 | $0.001024 | $0.0006002 | $0.0007592 | $29.23 | $109,407 |
| 2018-01-24 | $0.0007588 | $0.001140 | $0.0007380 | $0.001010 | $229.62 | $145,611 |
| 2018-01-25 | $0.001027 | $0.001168 | $0.0006577 | $0.0008952 | $973.95 | $129,004 |
| 2018-01-26 | $0.0008928 | $0.0009685 | $0.0006239 | $0.0006680 | $385.06 | $96,260.05 |
| 2018-01-27 | $0.0006675 | $0.0008020 | $0.0006530 | $0.0007951 | $42.04 | $114,583 |
| 2018-01-28 | $0.0007992 | $0.001175 | $0.0006919 | $0.0008128 | $775.32 | $117,124 |
| 2018-01-29 | $0.0008120 | $0.001130 | $0.0006764 | $0.0007837 | $193.73 | $112,939 |
| 2018-01-30 | $0.0007840 | $0.0008815 | $0.0005901 | $0.0006001 | $78.09 | $86,472.57 |
| 2018-01-31 | $0.0006010 | $0.0009967 | $0.0002974 | $0.0007103 | $509.92 | $102,355 |