E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $3.29 | $3.49 | $2.60 | $2.63 | $20,299.20 | $11,660,891 |
| 2017-11-02 | $2.64 | $3.53 | $2.46 | $3.44 | $26,137.40 | $15,255,578 |
| 2017-11-03 | $3.43 | $3.56 | $2.94 | $3.46 | $24,763.10 | $15,411,282 |
| 2017-11-04 | $3.46 | $3.89 | $2.85 | $3.35 | $16,813.90 | $14,953,213 |
| 2017-11-05 | $3.37 | $3.42 | $1.87 | $3.08 | $8,951.99 | $13,772,180 |
| 2017-11-06 | $3.08 | $3.31 | $3.07 | $3.23 | $9,495.83 | $14,441,768 |
| 2017-11-07 | $3.22 | $3.28 | $2.65 | $2.90 | $9,125.53 | $12,979,066 |
| 2017-11-08 | $2.89 | $3.85 | $2.75 | $3.75 | $8,048.13 | $16,827,489 |
| 2017-11-09 | $3.73 | $3.82 | $3.49 | $3.61 | $5,908.72 | $16,195,958 |
| 2017-11-10 | $3.61 | $3.77 | $1.62 | $3.00 | $9,938.12 | $13,485,745 |
| 2017-11-11 | $2.99 | $3.49 | $2.01 | $3.40 | $11,676.90 | $15,265,227 |
| 2017-11-12 | $3.40 | $3.40 | $0.9924 | $3.25 | $4,624.17 | $14,617,547 |
| 2017-11-13 | $3.27 | $3.46 | $1.23 | $1.57 | $127.90 | $7,044,308 |
| 2017-11-14 | $1.57 | $3.55 | $1.57 | $3.43 | $7,639.99 | $15,446,820 |
| 2017-11-15 | $3.44 | $3.51 | $1.50 | $3.35 | $6,880.52 | $15,061,539 |
| 2017-11-16 | $3.35 | $3.87 | $1.85 | $3.81 | $7,504.05 | $17,140,475 |
| 2017-11-17 | $3.80 | $3.80 | $1.95 | $2.71 | $9,702.33 | $12,191,969 |
| 2017-11-18 | $2.70 | $2.96 | $2.08 | $2.74 | $154.89 | $12,363,108 |
| 2017-11-19 | $2.74 | $3.25 | $1.94 | $2.89 | $7,810.75 | $13,033,938 |
| 2017-11-20 | $2.89 | $2.98 | $2.38 | $2.48 | $273.35 | $11,177,942 |
| 2017-11-21 | $2.48 | $2.48 | $2.10 | $2.13 | $248.02 | $9,625,158 |
| 2017-11-22 | $2.14 | $3.39 | $2.13 | $3.05 | $4.33 | $13,757,724 |
| 2017-11-23 | $3.05 | $3.05 | $2.59 | $2.92 | $5.01 | $13,217,498 |
| 2017-11-24 | $2.92 | $3.73 | $2.44 | $2.47 | $19.06 | $11,213,207 |
| 2017-11-25 | $2.47 | $2.49 | $2.12 | $2.14 | $40.45 | $9,748,861 |
| 2017-11-26 | $2.14 | $2.41 | $2.03 | $2.38 | $50.24 | $10,813,015 |
| 2017-11-27 | $2.38 | $4.81 | $2.23 | $4.80 | $2,388.15 | $21,899,266 |
| 2017-11-28 | $4.82 | $4.83 | $1.03 | $1.74 | $475.47 | $7,961,148 |
| 2017-11-29 | $1.74 | $3.27 | $1.74 | $2.76 | $3,570.62 | $12,676,429 |
| 2017-11-30 | $2.81 | $3.03 | $0.8103 | $2.10 | $171.91 | $9,668,871 |