E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $3.93 | $4.05 | $3.48 | $3.88 | $60,874.40 | $11,902,925 |
| 2017-07-02 | $3.88 | $5.02 | $3.58 | $4.38 | $109,146 | $13,476,893 |
| 2017-07-03 | $4.37 | $4.60 | $3.96 | $4.09 | $65,174.40 | $12,635,729 |
| 2017-07-04 | $4.08 | $4.82 | $3.67 | $4.55 | $106,135 | $14,125,589 |
| 2017-07-05 | $4.55 | $4.59 | $3.95 | $4.19 | $86,451.20 | $13,084,588 |
| 2017-07-06 | $4.19 | $4.54 | $3.66 | $4.31 | $98,279.70 | $13,521,841 |
| 2017-07-07 | $4.31 | $4.55 | $3.73 | $4.18 | $101,128 | $13,171,739 |
| 2017-07-08 | $4.18 | $4.62 | $3.61 | $4.62 | $107,237 | $14,608,416 |
| 2017-07-09 | $4.61 | $5.65 | $3.32 | $4.17 | $107,218 | $13,234,133 |
| 2017-07-10 | $4.18 | $4.78 | $3.15 | $3.30 | $79,513.00 | $10,506,231 |
| 2017-07-11 | $3.30 | $3.92 | $2.73 | $3.64 | $96,491.20 | $11,636,201 |
| 2017-07-12 | $3.63 | $4.02 | $3.24 | $3.26 | $111,197 | $10,490,318 |
| 2017-07-13 | $3.27 | $3.82 | $2.68 | $2.92 | $109,795 | $9,406,145 |
| 2017-07-14 | $2.92 | $3.55 | $2.46 | $3.37 | $120,300 | $10,896,967 |
| 2017-07-15 | $3.36 | $3.74 | $2.78 | $2.78 | $119,482 | $9,040,957 |
| 2017-07-16 | $2.78 | $3.29 | $2.44 | $2.96 | $82,499.30 | $9,665,030 |
| 2017-07-17 | $2.96 | $3.94 | $2.96 | $3.65 | $85,563.10 | $11,937,768 |
| 2017-07-18 | $3.66 | $3.79 | $3.22 | $3.45 | $136,064 | $11,324,629 |
| 2017-07-19 | $3.45 | $3.82 | $2.79 | $2.80 | $128,782 | $9,217,406 |
| 2017-07-20 | $2.80 | $4.15 | $2.69 | $3.39 | $124,013 | $11,222,376 |
| 2017-07-21 | $3.41 | $4.27 | $3.30 | $4.02 | $183,319 | $13,336,256 |
| 2017-07-22 | $4.02 | $4.32 | $3.18 | $3.28 | $56,218.80 | $10,931,153 |
| 2017-07-23 | $3.28 | $4.19 | $2.95 | $3.58 | $146,027 | $11,965,736 |
| 2017-07-24 | $3.58 | $4.11 | $3.42 | $3.57 | $114,358 | $11,969,807 |
| 2017-07-25 | $3.57 | $3.92 | $2.96 | $3.05 | $90,864.90 | $10,276,805 |
| 2017-07-26 | $3.05 | $3.41 | $2.72 | $2.76 | $145,238 | $9,328,004 |
| 2017-07-27 | $2.84 | $3.58 | $2.72 | $3.15 | $106,875 | $10,679,727 |
| 2017-07-28 | $3.17 | $3.95 | $2.80 | $3.12 | $150,092 | $10,636,747 |
| 2017-07-29 | $3.12 | $3.15 | $2.85 | $3.07 | $136,514 | $10,485,988 |
| 2017-07-30 | $3.07 | $3.12 | $2.60 | $3.12 | $107,552 | $10,699,468 |
| 2017-07-31 | $3.12 | $3.21 | $2.69 | $2.70 | $117,796 | $9,279,205 |