E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $3.64 | $4.30 | $3.51 | $4.02 | $251,572 | $15,228,978 |
| 2017-09-02 | $4.02 | $4.74 | $3.21 | $3.85 | $258,665 | $14,651,365 |
| 2017-09-03 | $3.85 | $4.14 | $3.36 | $3.62 | $243,694 | $13,793,079 |
| 2017-09-04 | $3.62 | $3.65 | $2.96 | $3.01 | $247,731 | $11,491,685 |
| 2017-09-05 | $3.01 | $3.66 | $2.86 | $3.30 | $274,997 | $12,627,723 |
| 2017-09-06 | $3.30 | $3.77 | $3.06 | $3.36 | $258,060 | $12,906,069 |
| 2017-09-07 | $3.35 | $4.21 | $3.27 | $3.89 | $250,353 | $14,973,734 |
| 2017-09-08 | $3.88 | $3.89 | $3.31 | $3.42 | $153,149 | $13,208,472 |
| 2017-09-09 | $3.43 | $3.61 | $3.12 | $3.25 | $363,751 | $12,593,057 |
| 2017-09-10 | $3.25 | $3.64 | $3.13 | $3.37 | $227,784 | $13,078,859 |
| 2017-09-11 | $3.37 | $3.54 | $3.09 | $3.09 | $192,803 | $12,015,361 |
| 2017-09-12 | $3.09 | $4.40 | $2.34 | $3.39 | $194,765 | $13,239,403 |
| 2017-09-13 | $3.38 | $3.42 | $2.70 | $2.75 | $69,951.80 | $10,750,897 |
| 2017-09-14 | $2.75 | $3.37 | $2.60 | $2.60 | $104,061 | $10,195,131 |
| 2017-09-15 | $2.65 | $3.12 | $2.20 | $2.84 | $98,889.40 | $11,175,545 |
| 2017-09-16 | $2.84 | $3.24 | $2.72 | $2.87 | $147,946 | $11,318,237 |
| 2017-09-17 | $2.87 | $2.87 | $2.62 | $2.68 | $98,277.40 | $10,605,067 |
| 2017-09-18 | $2.68 | $3.15 | $2.39 | $3.01 | $92,231.90 | $11,930,298 |
| 2017-09-19 | $3.02 | $3.14 | $2.78 | $2.80 | $81,259.30 | $11,128,735 |
| 2017-09-20 | $2.80 | $3.31 | $2.63 | $3.28 | $40,719.10 | $13,065,189 |
| 2017-09-21 | $3.26 | $3.69 | $2.51 | $3.10 | $98,538.80 | $12,414,257 |
| 2017-09-22 | $3.10 | $3.16 | $2.49 | $3.08 | $69,304.20 | $12,334,933 |
| 2017-09-23 | $3.07 | $3.26 | $2.71 | $2.96 | $51,680.70 | $11,893,490 |
| 2017-09-24 | $2.95 | $3.35 | $2.73 | $2.98 | $46,970.10 | $12,017,603 |
| 2017-09-25 | $2.98 | $3.36 | $2.67 | $2.68 | $41,866.40 | $10,830,907 |
| 2017-09-26 | $2.69 | $3.37 | $2.67 | $3.06 | $84,825.90 | $12,398,887 |
| 2017-09-27 | $3.06 | $3.37 | $3.04 | $3.08 | $2,347.76 | $12,503,872 |
| 2017-09-28 | $3.07 | $3.54 | $2.66 | $2.93 | $60,544.00 | $11,947,921 |
| 2017-09-29 | $2.93 | $3.38 | $2.61 | $3.25 | $60,439.60 | $13,252,351 |
| 2017-09-30 | $3.25 | $3.50 | $2.78 | $2.78 | $44,519.20 | $11,374,260 |