Cerium XCE
Xếp hạng #?
03:54:19 23/09/2016
Cerium (XCE)
Không hoạt động
Lịch sử giá Cerium (XCE) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007620 | $0.0007650 | $0.0004456 | $0.0004482 | $0.08970 | $1,049.68 |
| 2016-03-02 | $0.0004482 | $0.001144 | $0.0004461 | $0.001118 | $0.1777 | $2,617.63 |
| 2016-03-03 | $0.001118 | $0.001407 | $0.001108 | $0.001396 | $0.5425 | $3,269.55 |
| 2016-03-04 | $0.001399 | $0.001399 | $0.0005466 | $0.0005471 | $0.05471 | $1,281.10 |
| 2016-03-05 | $0.0005465 | $0.001279 | $0.0005092 | $0.0006076 | $0.9679 | $1,422.91 |
| 2016-03-06 | $0.0006072 | $0.001454 | $0.0004183 | $0.001437 | $0.0006127 | $3,365.80 |
| 2016-03-07 | $0.001443 | $0.001560 | $0.0004264 | $0.0004269 | $0.4269 | $999.74 |
| 2016-03-08 | $0.0004268 | $0.0006225 | $0.0004248 | $0.0006169 | $27.06 | $1,444.71 |
| 2016-03-09 | $0.0006168 | $0.0006199 | $0.0004965 | $0.0005060 | $0.0001114 | $1,184.93 |
| 2016-03-10 | $0.0005060 | $0.0006362 | $0.0005030 | $0.0006181 | $0.1044 | $1,447.48 |
| 2016-03-11 | $0.0006193 | $0.0006780 | $0.0005631 | $0.0006111 | $1.39 | $1,430.96 |
| 2016-03-12 | $0.0006112 | $0.0006112 | $0.0005536 | $0.0005559 | $6.24 | $1,301.80 |
| 2016-03-13 | $0.0005557 | $0.0005595 | $0.0005156 | $0.0005382 | $0.00001403 | $1,260.41 |
| 2016-03-14 | $0.0005297 | $0.0005407 | $0.0005159 | $0.0005242 | $0.00001259 | $1,227.50 |
| 2016-03-15 | $0.0005250 | $0.001191 | $0.0005060 | $0.0005092 | $0.001626 | $1,192.45 |
| 2016-03-16 | $0.0005129 | $0.0006885 | $0.0005003 | $0.0006882 | $1.72 | $1,611.52 |
| 2016-03-17 | $0.0006881 | $0.0007734 | $0.0005462 | $0.0005481 | $0.7279 | $1,283.60 |
| 2016-03-18 | $0.0005466 | $0.0006332 | $0.0004603 | $0.0006307 | $0.2923 | $1,477.07 |
| 2016-03-19 | $0.0006302 | $0.0006328 | $0.0004744 | $0.0004836 | $0.000002627 | $1,132.51 |
| 2016-03-20 | $0.0004858 | $0.0004863 | $0.0004542 | $0.0004554 | $1.14 | $1,066.47 |
| 2016-03-21 | $0.0004551 | $0.0006696 | $0.0004514 | $0.0006696 | $1.00 | $1,567.93 |
| 2016-03-22 | $0.0006696 | $0.0006778 | $0.0006683 | $0.0006730 | $2.53 | $1,576.03 |
| 2016-03-23 | $0.0006731 | $0.0006749 | $0.0004605 | $0.0006717 | $4.40 | $1,572.94 |
| 2016-03-24 | $0.0006717 | $0.0006728 | $0.0005057 | $0.0005417 | $0.06959 | $1,268.44 |
| 2016-03-25 | $0.0005417 | $0.0006438 | $0.0004898 | $0.0004932 | $0.000002863 | $1,155.07 |
| 2016-03-26 | $0.0004931 | $0.0006485 | $0.0004881 | $0.0006435 | $4.36 | $1,506.93 |
| 2016-03-27 | $0.0006435 | $0.0006616 | $0.0004945 | $0.0006616 | $0.06616 | $1,549.22 |
| 2016-03-28 | $0.0006615 | $0.0006616 | $0.0004398 | $0.0004399 | $0.9678 | $1,030.25 |
| 2016-03-29 | $0.0004401 | $0.0006461 | $0.0004143 | $0.0006455 | $0.006458 | $1,511.61 |
| 2016-03-30 | $0.0006456 | $0.0006461 | $0.0005253 | $0.0006052 | $0.01958 | $1,417.18 |
| 2016-03-31 | $0.0006039 | $0.0006465 | $0.0005928 | $0.0006459 | $0.004199 | $1,512.65 |