CryptoEscudo CESC
Xếp hạng #?
22:24:02 16/05/2018
CryptoEscudo (CESC)
Không hoạt động
Lịch sử giá CryptoEscudo (CESC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0003465 | $0.0003514 | $0.0003224 | $0.0003396 | $28.98 | $48,936.36 |
| 2018-04-02 | $0.0003413 | $0.0004969 | $0.0003390 | $0.0004226 | $40.30 | $60,906.02 |
| 2018-04-03 | $0.0004229 | $0.0005211 | $0.0003513 | $0.0003711 | $203.27 | $53,473.80 |
| 2018-04-04 | $0.0003708 | $0.0006879 | $0.0003381 | $0.0004073 | $331.38 | $58,699.20 |
| 2018-04-05 | $0.0004075 | $0.001023 | $0.0003945 | $0.0008854 | $700.92 | $127,596 |
| 2018-04-06 | $0.0008809 | $0.0008901 | $0.0005220 | $0.0005291 | $12.50 | $76,242.41 |
| 2018-04-07 | $0.0005297 | $0.0005511 | $0.0003435 | $0.0003449 | $153.23 | $49,702.14 |
| 2018-04-08 | $0.0003452 | $0.0004219 | $0.0003452 | $0.0003507 | $57.42 | $50,536.36 |
| 2018-04-09 | $0.0003513 | $0.0006008 | $0.0003309 | $0.0004053 | $96.38 | $58,404.93 |
| 2018-04-10 | $0.0004056 | $0.0004069 | $0.0003327 | $0.0003412 | $66.15 | $49,171.54 |
| 2018-04-11 | $0.0003415 | $0.0004863 | $0.0003415 | $0.0004178 | $22.68 | $60,205.81 |
| 2018-04-12 | $0.0004168 | $0.0006360 | $0.0004145 | $0.0006327 | $25.44 | $91,170.40 |
| 2018-04-13 | $0.0006335 | $0.0006381 | $0.0005441 | $0.0005507 | $8.16 | $79,356.95 |
| 2018-04-14 | $0.0005507 | $0.0007355 | $0.0003987 | $0.0003996 | $248.97 | $57,589.15 |
| 2018-04-15 | $0.0004001 | $0.002830 | $0.0004001 | $0.0008349 | $8,888.01 | $120,310 |
| 2018-04-16 | $0.0008345 | $0.002697 | $0.0008117 | $0.001207 | $24.26 | $173,909 |
| 2018-04-17 | $0.001207 | $0.001209 | $0.0008675 | $0.0008678 | $159.88 | $125,050 |
| 2018-04-18 | $0.0008686 | $0.0008940 | $0.0007985 | $0.0008158 | $112.95 | $117,565 |
| 2018-04-19 | $0.0008164 | $0.0008269 | $0.0008128 | $0.0008263 | $92.79 | $119,080 |
| 2018-04-20 | $0.0008269 | $0.001517 | $0.0008235 | $0.001503 | $131.37 | $216,534 |
| 2018-04-21 | $0.001503 | $0.001525 | $0.001126 | $0.001161 | $35.71 | $167,260 |
| 2018-04-22 | $0.001161 | $0.001161 | $0.001145 | $0.001152 | $35.45 | $166,006 |
| 2018-04-23 | $0.0009707 | $0.004895 | $0.0009707 | $0.001427 | $3,257.33 | $205,606 |
| 2018-04-24 | $0.001428 | $0.002838 | $0.001281 | $0.001855 | $402.52 | $267,348 |
| 2018-04-25 | $0.001843 | $0.003195 | $0.001384 | $0.001934 | $1,184.30 | $278,675 |
| 2018-04-26 | $0.001950 | $0.002864 | $0.001909 | $0.002043 | $391.89 | $294,340 |
| 2018-04-27 | $0.002045 | $0.006113 | $0.001307 | $0.001879 | $20,368.70 | $270,733 |
| 2018-04-28 | $0.001872 | $0.002803 | $0.001819 | $0.002244 | $886.03 | $323,340 |
| 2018-04-29 | $0.002243 | $0.002980 | $0.002116 | $0.002257 | $260.80 | $325,263 |
| 2018-04-30 | $0.002256 | $0.006197 | $0.002250 | $0.002585 | $19,401.70 | $372,536 |