E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $2.78 | $3.48 | $1.88 | $2.92 | $1,570.77 | $11,984,242 |
| 2017-10-02 | $2.92 | $3.94 | $2.82 | $3.49 | $51,631.50 | $14,337,105 |
| 2017-10-03 | $3.49 | $3.77 | $3.03 | $3.60 | $55,157.50 | $14,828,357 |
| 2017-10-04 | $3.61 | $3.79 | $3.09 | $3.16 | $68,885.80 | $13,061,714 |
| 2017-10-05 | $3.52 | $3.80 | $3.16 | $3.17 | $62,437.40 | $13,123,753 |
| 2017-10-06 | $3.17 | $3.69 | $3.05 | $3.53 | $51,093.00 | $14,646,451 |
| 2017-10-07 | $3.53 | $3.78 | $3.09 | $3.58 | $43,391.60 | $14,879,465 |
| 2017-10-08 | $3.57 | $4.64 | $3.02 | $3.03 | $254.80 | $12,646,615 |
| 2017-10-09 | $3.03 | $3.71 | $3.02 | $3.59 | $60,458.40 | $15,015,729 |
| 2017-10-10 | $3.59 | $3.79 | $3.27 | $3.51 | $56,771.90 | $14,710,460 |
| 2017-10-11 | $3.51 | $3.52 | $3.18 | $3.21 | $45,178.10 | $13,470,136 |
| 2017-10-12 | $3.21 | $3.63 | $3.19 | $3.60 | $42,529.10 | $15,151,863 |
| 2017-10-13 | $3.61 | $4.16 | $3.58 | $3.74 | $42,550.00 | $15,795,655 |
| 2017-10-14 | $3.74 | $3.98 | $3.32 | $3.55 | $53,085.20 | $15,032,135 |
| 2017-10-15 | $3.56 | $4.11 | $3.07 | $3.55 | $40,280.80 | $15,062,604 |
| 2017-10-16 | $3.55 | $6.94 | $2.96 | $3.26 | $41,497.60 | $13,871,079 |
| 2017-10-17 | $3.26 | $3.48 | $2.94 | $3.01 | $46,513.60 | $12,838,366 |
| 2017-10-18 | $3.01 | $3.63 | $2.78 | $3.30 | $34,851.10 | $14,138,708 |
| 2017-10-19 | $3.30 | $3.37 | $2.71 | $3.05 | $36,652.80 | $13,081,152 |
| 2017-10-20 | $3.05 | $3.57 | $3.01 | $3.26 | $26,463.70 | $14,015,812 |
| 2017-10-21 | $3.26 | $3.54 | $2.47 | $3.25 | $31,400.10 | $13,998,646 |
| 2017-10-22 | $3.25 | $3.60 | $2.21 | $2.89 | $32,308.30 | $12,467,981 |
| 2017-10-23 | $2.88 | $3.29 | $2.33 | $2.83 | $28,342.60 | $12,241,412 |
| 2017-10-24 | $2.82 | $3.23 | $2.58 | $2.81 | $31,810.80 | $12,203,493 |
| 2017-10-25 | $2.82 | $3.10 | $2.32 | $2.66 | $24,092.90 | $11,570,864 |
| 2017-10-26 | $2.66 | $2.87 | $2.65 | $2.76 | $29,403.30 | $12,045,937 |
| 2017-10-27 | $2.75 | $2.98 | $2.54 | $2.66 | $23,510.60 | $11,648,383 |
| 2017-10-28 | $2.67 | $2.70 | $2.25 | $2.51 | $30,215.90 | $10,994,569 |
| 2017-10-29 | $2.50 | $2.82 | $2.17 | $2.23 | $1,328.12 | $9,817,695 |
| 2017-10-30 | $2.22 | $2.66 | $2.08 | $2.44 | $57,192.80 | $10,741,363 |
| 2017-10-31 | $2.43 | $3.48 | $1.82 | $3.29 | $2,274.95 | $14,532,379 |