E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $2.71 | $3.41 | $2.44 | $2.95 | $109,761 | $10,186,361 |
| 2017-08-02 | $2.95 | $3.23 | $2.58 | $3.17 | $269,367 | $10,967,894 |
| 2017-08-03 | $3.17 | $3.43 | $2.86 | $3.33 | $139,444 | $11,590,239 |
| 2017-08-04 | $3.34 | $3.39 | $3.00 | $3.28 | $95,353.80 | $11,431,581 |
| 2017-08-05 | $3.28 | $4.05 | $2.89 | $2.94 | $11,109.80 | $10,289,560 |
| 2017-08-06 | $2.94 | $3.57 | $2.90 | $3.32 | $181,598 | $11,646,011 |
| 2017-08-07 | $3.31 | $3.61 | $2.78 | $2.82 | $47,956.70 | $9,916,908 |
| 2017-08-08 | $2.82 | $3.59 | $2.80 | $3.28 | $281,750 | $11,594,452 |
| 2017-08-09 | $3.28 | $3.47 | $2.99 | $3.43 | $151,165 | $12,158,426 |
| 2017-08-10 | $3.43 | $3.54 | $3.22 | $3.46 | $143,461 | $12,290,130 |
| 2017-08-11 | $3.46 | $3.55 | $3.29 | $3.50 | $149,859 | $12,467,638 |
| 2017-08-12 | $3.49 | $3.96 | $2.84 | $3.43 | $2,480.15 | $12,252,878 |
| 2017-08-13 | $3.42 | $3.77 | $3.23 | $3.59 | $128,056 | $12,865,940 |
| 2017-08-14 | $3.59 | $3.89 | $3.23 | $3.76 | $375,987 | $13,498,705 |
| 2017-08-15 | $3.76 | $3.83 | $3.04 | $3.60 | $243,324 | $12,988,307 |
| 2017-08-16 | $3.60 | $3.95 | $3.22 | $3.91 | $220,431 | $14,134,502 |
| 2017-08-17 | $3.91 | $3.91 | $3.26 | $3.75 | $112,021 | $13,621,645 |
| 2017-08-18 | $3.75 | $3.82 | $3.21 | $3.53 | $346,107 | $12,837,852 |
| 2017-08-19 | $3.54 | $3.71 | $3.32 | $3.61 | $230,346 | $13,153,558 |
| 2017-08-20 | $3.60 | $3.79 | $3.29 | $3.42 | $177,795 | $12,517,129 |
| 2017-08-21 | $3.41 | $3.72 | $3.27 | $3.61 | $116,591 | $13,231,217 |
| 2017-08-22 | $3.62 | $4.18 | $3.07 | $3.74 | $299,968 | $13,777,297 |
| 2017-08-23 | $3.74 | $4.12 | $3.43 | $3.48 | $162,727 | $12,839,366 |
| 2017-08-24 | $3.48 | $4.15 | $3.46 | $3.72 | $394,744 | $13,765,549 |
| 2017-08-25 | $3.71 | $3.98 | $3.49 | $3.86 | $243,936 | $14,347,323 |
| 2017-08-26 | $3.87 | $3.98 | $3.46 | $3.81 | $249,882 | $14,184,647 |
| 2017-08-27 | $3.82 | $4.03 | $3.68 | $3.68 | $5,904.93 | $13,764,396 |
| 2017-08-28 | $3.68 | $3.95 | $3.52 | $3.74 | $423,931 | $14,001,729 |
| 2017-08-29 | $3.74 | $4.20 | $3.61 | $4.02 | $259,623 | $15,114,363 |
| 2017-08-30 | $4.01 | $4.34 | $3.19 | $3.22 | $97,388.50 | $12,134,425 |
| 2017-08-31 | $3.22 | $4.15 | $3.15 | $3.64 | $359,785 | $13,753,193 |