E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $3.82 | $4.11 | $3.37 | $4.07 | $1,681.53 | $0 |
| 2017-05-02 | $4.07 | $4.31 | $4.06 | $4.12 | $2,670.98 | $0 |
| 2017-05-03 | $4.13 | $4.34 | $4.08 | $4.27 | $2,424.84 | $0 |
| 2017-05-04 | $4.27 | $4.51 | $4.17 | $4.31 | $1,475.88 | $0 |
| 2017-05-05 | $4.32 | $4.53 | $4.22 | $4.29 | $3,519.08 | $0 |
| 2017-05-06 | $4.29 | $4.37 | $4.16 | $4.37 | $1,788.35 | $0 |
| 2017-05-07 | $4.37 | $4.48 | $4.37 | $4.48 | $548.82 | $0 |
| 2017-05-08 | $4.48 | $4.67 | $4.46 | $4.67 | $1,262.70 | $0 |
| 2017-05-09 | $4.67 | $4.89 | $3.95 | $4.06 | $5,710.76 | $0 |
| 2017-05-10 | $4.06 | $4.12 | $3.66 | $3.70 | $486.50 | $0 |
| 2017-05-11 | $4.55 | $4.70 | $3.63 | $4.06 | $4,398.54 | $0 |
| 2017-05-12 | $4.06 | $4.08 | $3.70 | $3.92 | $4,803.30 | $0 |
| 2017-05-13 | $3.92 | $4.04 | $3.73 | $4.04 | $2,768.01 | $0 |
| 2017-05-14 | $4.05 | $4.09 | $3.88 | $3.94 | $2,996.25 | $0 |
| 2017-05-15 | $3.95 | $3.95 | $3.57 | $3.68 | $3,881.54 | $0 |
| 2017-05-16 | $3.67 | $3.76 | $2.99 | $3.68 | $8,009.11 | $0 |
| 2017-05-17 | $3.67 | $4.10 | $3.36 | $3.71 | $4,875.82 | $0 |
| 2017-05-18 | $3.71 | $4.05 | $2.95 | $3.72 | $1,857.84 | $0 |
| 2017-05-19 | $3.72 | $4.28 | $3.51 | $3.80 | $6,341.61 | $0 |
| 2017-05-20 | $3.80 | $4.08 | $3.66 | $3.79 | $7,176.91 | $0 |
| 2017-05-21 | $3.78 | $4.19 | $3.76 | $3.91 | $4,725.39 | $0 |
| 2017-05-22 | $3.92 | $4.56 | $3.91 | $4.28 | $12,528.40 | $11,346,780 |
| 2017-05-23 | $4.27 | $4.59 | $3.90 | $4.56 | $11,585.70 | $12,147,595 |
| 2017-05-24 | $4.56 | $4.70 | $4.15 | $4.41 | $12,154.90 | $11,829,676 |
| 2017-05-25 | $4.40 | $5.01 | $4.22 | $4.33 | $14,819.30 | $11,681,265 |
| 2017-05-26 | $4.30 | $5.14 | $3.73 | $4.29 | $18,206.20 | $11,612,283 |
| 2017-05-27 | $4.30 | $4.43 | $3.33 | $4.12 | $23,670.30 | $11,200,174 |
| 2017-05-28 | $4.14 | $4.72 | $3.61 | $4.19 | $42,095.50 | $11,428,006 |
| 2017-05-29 | $4.18 | $4.76 | $4.06 | $4.32 | $42,413.10 | $11,853,996 |
| 2017-05-30 | $4.33 | $4.78 | $4.16 | $4.21 | $48,760.00 | $11,595,847 |
| 2017-05-31 | $4.22 | $4.64 | $4.03 | $4.19 | $97,019.70 | $11,599,944 |