E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $2.09 | $3.67 | $1.97 | $3.67 | $1,111.84 | $16,956,249 |
| 2017-12-02 | $3.67 | $3.75 | $2.23 | $2.26 | $114.88 | $10,498,359 |
| 2017-12-03 | $2.27 | $2.46 | $1.06 | $2.34 | $50.42 | $10,869,580 |
| 2017-12-04 | $2.34 | $14.76 | $1.27 | $1.29 | $133.89 | $5,999,743 |
| 2017-12-05 | $1.29 | $3.14 | $1.27 | $3.11 | $3,119.18 | $14,548,568 |
| 2017-12-06 | $3.11 | $3.16 | $2.24 | $2.65 | $180.85 | $12,422,417 |
| 2017-12-07 | $2.64 | $3.07 | $1.91 | $1.99 | $2.12 | $9,373,515 |
| 2017-12-08 | $2.00 | $2.03 | $1.22 | $1.30 | $23.00 | $6,139,881 |
| 2017-12-09 | $1.30 | $3.70 | $1.26 | $3.70 | $105.58 | $17,477,283 |
| 2017-12-10 | $3.71 | $3.83 | $1.36 | $1.43 | $350.48 | $6,749,571 |
| 2017-12-11 | $1.42 | $2.86 | $1.41 | $2.78 | $505.05 | $13,159,858 |
| 2017-12-12 | $2.78 | $2.80 | $2.38 | $2.50 | $771.52 | $11,897,611 |
| 2017-12-13 | $2.51 | $2.96 | $2.03 | $2.14 | $1,448.87 | $10,193,381 |
| 2017-12-14 | $2.14 | $7.78 | $2.12 | $2.29 | $4,354.65 | $10,914,422 |
| 2017-12-15 | $2.29 | $4.22 | $1.98 | $3.54 | $232.82 | $16,911,626 |
| 2017-12-16 | $3.55 | $5.31 | $2.83 | $5.30 | $652.46 | $25,360,147 |
| 2017-12-17 | $5.35 | $14.53 | $2.20 | $11.98 | $195.21 | $57,426,294 |
| 2017-12-18 | $11.99 | $11.99 | $3.09 | $4.55 | $1,152.28 | $21,829,326 |
| 2017-12-19 | $4.54 | $6.28 | $3.72 | $4.54 | $1,301.54 | $21,817,464 |
| 2017-12-20 | $4.53 | $4.53 | $2.95 | $3.16 | $299.06 | $15,219,099 |
| 2017-12-21 | $3.17 | $5.37 | $3.13 | $4.93 | $432.52 | $23,777,528 |
| 2017-12-22 | $4.94 | $5.71 | $3.12 | $5.09 | $449.15 | $24,569,868 |
| 2017-12-23 | $5.15 | $5.43 | $2.86 | $2.87 | $170.90 | $13,883,612 |
| 2017-12-24 | $2.90 | $3.06 | $2.55 | $2.84 | $146.40 | $13,766,869 |
| 2017-12-25 | $2.87 | $2.88 | $1.93 | $2.30 | $613.25 | $11,139,940 |
| 2017-12-26 | $2.30 | $2.89 | $2.22 | $2.88 | $6.98 | $13,977,833 |
| 2017-12-27 | $2.88 | $14.36 | $2.21 | $4.66 | $1,581.98 | $22,658,576 |
| 2017-12-28 | $4.65 | $8.05 | $3.71 | $8.05 | $334.32 | $39,227,632 |
| 2017-12-29 | $8.11 | $8.13 | $3.78 | $5.58 | $161.51 | $27,214,132 |
| 2017-12-30 | $5.56 | $10.42 | $2.87 | $4.31 | $522.49 | $21,043,936 |
| 2017-12-31 | $4.26 | $4.51 | $2.07 | $2.07 | $262.61 | $10,148,463 |