CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0007119 | $0.0009168 | $0.0004321 | $0.0004550 | $581.35 | $65,569.55 |
| 2018-02-02 | $0.0004541 | $0.0004551 | $0.0003856 | $0.0004416 | $113.98 | $63,640.85 |
| 2018-02-03 | $0.0004431 | $0.0006643 | $0.0004101 | $0.0006468 | $247.14 | $93,202.71 |
| 2018-02-04 | $0.0006471 | $0.0006471 | $0.0003963 | $0.0004147 | $110.54 | $59,753.32 |
| 2018-02-05 | $0.0004106 | $0.0004182 | $0.0002666 | $0.0002773 | $19.45 | $39,954.87 |
| 2018-02-06 | $0.0002776 | $0.0003928 | $0.0002419 | $0.0003114 | $12.59 | $44,880.96 |
| 2018-02-07 | $0.0003083 | $0.0005550 | $0.0002887 | $0.0005324 | $35.15 | $76,719.39 |
| 2018-02-08 | $0.0005303 | $0.0005885 | $0.0003049 | $0.0005761 | $170.32 | $83,015.63 |
| 2018-02-09 | $0.0006604 | $0.0006968 | $0.0003285 | $0.0006946 | $160.03 | $100,096 |
| 2018-02-10 | $0.0006951 | $0.0007094 | $0.0003272 | $0.0003423 | $26.68 | $49,324.58 |
| 2018-02-11 | $0.0003420 | $0.0003420 | $0.0002417 | $0.0002417 | $11.38 | $34,823.00 |
| 2018-02-12 | $0.0002432 | $0.0003593 | $0.0002432 | $0.0003553 | $43.06 | $51,194.06 |
| 2018-02-13 | $0.0003559 | $0.0006055 | $0.0002518 | $0.0004268 | $86,349.70 | $61,498.87 |
| 2018-02-14 | $0.0004255 | $0.0007498 | $0.0004255 | $0.0006629 | $354.90 | $95,525.54 |
| 2018-02-15 | $0.0006632 | $0.0006811 | $0.0004760 | $0.0005067 | $131.59 | $73,016.18 |
| 2018-02-16 | $0.0005045 | $0.0006137 | $0.0004874 | $0.0006118 | $68.44 | $88,156.29 |
| 2018-02-17 | $0.0006116 | $0.0007594 | $0.0006037 | $0.0006636 | $82.97 | $95,624.83 |
| 2018-02-18 | $0.0006656 | $0.0008536 | $0.0005206 | $0.0005218 | $335.47 | $75,191.45 |
| 2018-02-19 | $0.0005194 | $0.0005629 | $0.0005178 | $0.0005581 | $11.15 | $80,420.16 |
| 2018-02-20 | $0.0005586 | $0.0006976 | $0.0004444 | $0.0004492 | $325.35 | $64,734.75 |
| 2018-02-21 | $0.0004487 | $0.0005578 | $0.0004110 | $0.0004191 | $138.41 | $60,392.00 |
| 2018-02-22 | $0.0004187 | $0.0005319 | $0.0003900 | $0.0003942 | $73.22 | $56,801.04 |
| 2018-02-23 | $0.0003938 | $0.0004142 | $0.0002904 | $0.0004064 | $22.62 | $58,561.43 |
| 2018-02-24 | $0.0004059 | $0.0004725 | $0.0003770 | $0.0003884 | $15.53 | $55,974.60 |
| 2018-02-25 | $0.0003878 | $0.0004839 | $0.0003727 | $0.0003830 | $33.59 | $55,187.93 |
| 2018-02-26 | $0.0003835 | $0.0005168 | $0.0002823 | $0.0004113 | $30.00 | $59,267.26 |
| 2018-02-27 | $0.0004125 | $0.0005178 | $0.0003186 | $0.0003203 | $22.92 | $46,158.30 |
| 2018-02-28 | $0.0003199 | $0.0005339 | $0.0003180 | $0.0005155 | $88.60 | $74,284.74 |