E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $4.19 | $4.69 | $4.03 | $4.54 | $103,966 | $12,625,155 |
| 2017-06-02 | $4.54 | $4.72 | $4.43 | $4.72 | $132,363 | $13,187,566 |
| 2017-06-03 | $4.72 | $4.76 | $3.86 | $3.93 | $95,275.80 | $11,029,544 |
| 2017-06-04 | $3.93 | $3.94 | $3.13 | $3.30 | $3,046.44 | $9,277,641 |
| 2017-06-05 | $3.30 | $4.40 | $3.17 | $4.40 | $145,225 | $12,409,789 |
| 2017-06-06 | $4.40 | $4.58 | $3.87 | $4.22 | $63,325.10 | $11,899,122 |
| 2017-06-07 | $4.22 | $4.31 | $3.88 | $4.02 | $65,860.60 | $11,348,345 |
| 2017-06-08 | $4.03 | $4.45 | $3.97 | $4.31 | $106,819 | $12,168,371 |
| 2017-06-09 | $4.31 | $4.38 | $3.64 | $3.75 | $15.10 | $10,595,893 |
| 2017-06-10 | $1.75 | $5.30 | $1.75 | $4.43 | $202,397 | $12,622,164 |
| 2017-06-11 | $4.43 | $4.68 | $3.16 | $3.39 | $56,092.00 | $9,723,883 |
| 2017-06-12 | $3.39 | $5.01 | $3.26 | $4.04 | $58,774.00 | $11,656,493 |
| 2017-06-13 | $4.04 | $4.93 | $3.84 | $4.82 | $122,097 | $13,954,187 |
| 2017-06-14 | $4.82 | $4.95 | $4.00 | $4.13 | $110,321 | $12,013,254 |
| 2017-06-15 | $4.13 | $5.56 | $4.03 | $5.54 | $56,216.70 | $16,171,390 |
| 2017-06-16 | $5.54 | $5.54 | $4.87 | $4.93 | $85,935.30 | $14,455,019 |
| 2017-06-17 | $4.95 | $6.45 | $4.67 | $4.74 | $78,954.60 | $13,951,256 |
| 2017-06-18 | $4.74 | $6.18 | $3.87 | $4.08 | $123,992 | $12,076,436 |
| 2017-06-19 | $4.09 | $6.12 | $3.93 | $4.38 | $91,272.80 | $13,005,052 |
| 2017-06-20 | $4.38 | $5.03 | $4.01 | $4.06 | $46,449.90 | $12,096,363 |
| 2017-06-21 | $4.06 | $6.08 | $4.02 | $5.08 | $61,475.80 | $15,194,595 |
| 2017-06-22 | $5.09 | $5.13 | $3.72 | $5.00 | $129,991 | $15,025,075 |
| 2017-06-23 | $5.00 | $5.40 | $3.58 | $4.92 | $148,333 | $14,829,133 |
| 2017-06-24 | $4.92 | $4.92 | $3.95 | $4.44 | $106,713 | $13,441,403 |
| 2017-06-25 | $4.43 | $5.39 | $3.59 | $4.99 | $126,535 | $15,143,127 |
| 2017-06-26 | $4.98 | $5.07 | $4.02 | $4.21 | $113,339 | $12,820,885 |
| 2017-06-27 | $4.31 | $4.35 | $3.82 | $4.15 | $117,134 | $12,659,293 |
| 2017-06-28 | $4.18 | $4.38 | $4.09 | $4.23 | $71,751.90 | $12,929,439 |
| 2017-06-29 | $4.23 | $4.59 | $3.88 | $3.90 | $73,027.80 | $11,953,510 |
| 2017-06-30 | $3.91 | $4.18 | $3.43 | $3.93 | $93,552.00 | $12,045,446 |