CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0005162 | $0.0005167 | $0.0003217 | $0.0003280 | $76.03 | $47,259.56 |
| 2018-03-02 | $0.0003271 | $0.0005575 | $0.0003271 | $0.0004413 | $22.05 | $63,595.74 |
| 2018-03-03 | $0.0004408 | $0.0004597 | $0.0004408 | $0.0004584 | $32.14 | $66,055.47 |
| 2018-03-04 | $0.0004576 | $0.0004598 | $0.0003417 | $0.0003452 | $56.47 | $49,742.34 |
| 2018-03-05 | $0.0003449 | $0.0005763 | $0.0003426 | $0.0004615 | $117.92 | $66,502.63 |
| 2018-03-06 | $0.0004602 | $0.0006559 | $0.0004250 | $0.0004293 | $109.87 | $61,866.34 |
| 2018-03-07 | $0.0004288 | $0.0007335 | $0.0003778 | $0.0003962 | $146.21 | $57,092.28 |
| 2018-03-08 | $0.0003956 | $0.0004876 | $0.0003625 | $0.0003741 | $36.43 | $53,910.44 |
| 2018-03-09 | $0.0003717 | $0.0004652 | $0.0003355 | $0.0004628 | $22.82 | $66,689.53 |
| 2018-03-10 | $0.0004630 | $0.0006587 | $0.0003707 | $0.0004403 | $89.72 | $63,446.88 |
| 2018-03-11 | $0.0004388 | $0.0004863 | $0.0004238 | $0.0004787 | $81.58 | $68,986.71 |
| 2018-03-12 | $0.0004772 | $0.0005799 | $0.0003656 | $0.0003656 | $39.52 | $52,691.89 |
| 2018-03-13 | $0.0003636 | $0.0005570 | $0.0003589 | $0.0004574 | $66.46 | $65,914.11 |
| 2018-03-14 | $0.0004575 | $0.0004679 | $0.0003198 | $0.0003284 | $32.40 | $47,328.58 |
| 2018-03-15 | $0.0003283 | $0.0004979 | $0.0003080 | $0.0003306 | $76.59 | $47,642.59 |
| 2018-03-16 | $0.0003304 | $0.0004290 | $0.0003181 | $0.0004144 | $35.73 | $59,715.42 |
| 2018-03-17 | $0.0004151 | $0.0004159 | $0.0003874 | $0.0003953 | $171.70 | $56,963.30 |
| 2018-03-18 | $0.0003943 | $0.0004494 | $0.0003657 | $0.0004112 | $46.36 | $59,262.79 |
| 2018-03-19 | $0.0004095 | $0.0004960 | $0.0004070 | $0.0004264 | $149.44 | $61,447.14 |
| 2018-03-20 | $0.0004312 | $0.0007181 | $0.0004173 | $0.0007111 | $117.65 | $102,467 |
| 2018-03-21 | $0.0007123 | $0.0007213 | $0.0005272 | $0.0005347 | $91.03 | $77,053.86 |
| 2018-03-22 | $0.0005337 | $0.0005443 | $0.0005113 | $0.0005221 | $22.50 | $75,236.26 |
| 2018-03-23 | $0.0005221 | $0.0005270 | $0.0004989 | $0.0005270 | $13.76 | $75,948.86 |
| 2018-03-24 | $0.0005347 | $0.0006295 | $0.0004301 | $0.0004311 | $92.47 | $62,121.84 |
| 2018-03-25 | $0.0004252 | $0.0004339 | $0.0004188 | $0.0004223 | $50.55 | $60,858.03 |
| 2018-03-26 | $0.0004220 | $0.0005759 | $0.0003926 | $0.0005727 | $54.96 | $82,529.13 |
| 2018-03-27 | $0.0005718 | $0.0005737 | $0.0003889 | $0.0003894 | $1.73 | $56,118.70 |
| 2018-03-28 | $0.0003893 | $0.0004049 | $0.0003872 | $0.0003966 | $40.07 | $57,151.79 |
| 2018-03-29 | $0.0003971 | $0.0003977 | $0.0003447 | $0.0003551 | $18.82 | $51,167.54 |
| 2018-03-30 | $0.0003542 | $0.0003600 | $0.0003302 | $0.0003418 | $31.11 | $49,255.99 |
| 2018-03-31 | $0.0003419 | $0.0003599 | $0.0003409 | $0.0003465 | $24.65 | $49,932.42 |