E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.08 | $4.23 | $2.01 | $2.15 | $18.08 | $10,526,659 |
| 2018-01-02 | $2.15 | $10.78 | $2.15 | $10.75 | $568.92 | $52,745,028 |
| 2018-01-03 | $10.73 | $17.98 | $8.53 | $9.71 | $3,930.04 | $47,711,696 |
| 2018-01-04 | $9.74 | $10.96 | $6.00 | $7.01 | $1,209.82 | $34,488,873 |
| 2018-01-05 | $7.02 | $16.71 | $6.70 | $6.71 | $179.61 | $33,038,370 |
| 2018-01-06 | $6.71 | $9.32 | $2.47 | $9.30 | $2,802.53 | $45,845,958 |
| 2018-01-07 | $9.29 | $9.55 | $4.40 | $7.62 | $2,753.43 | $37,597,648 |
| 2018-01-08 | $7.61 | $23.37 | $6.95 | $14.02 | $9,534.20 | $69,260,267 |
| 2018-01-09 | $13.99 | $14.17 | $6.39 | $7.25 | $1,456.77 | $35,840,076 |
| 2018-01-10 | $7.25 | $11.95 | $6.91 | $9.62 | $3,748.17 | $47,581,975 |
| 2018-01-11 | $9.61 | $9.97 | $3.45 | $7.80 | $2,606.64 | $38,611,025 |
| 2018-01-12 | $7.86 | $9.70 | $5.85 | $9.67 | $1,267.99 | $47,902,047 |
| 2018-01-13 | $9.65 | $19.53 | $8.41 | $13.32 | $2,986.26 | $66,072,481 |
| 2018-01-14 | $13.35 | $17.72 | $7.72 | $7.90 | $6,141.16 | $39,231,889 |
| 2018-01-15 | $7.86 | $10.42 | $4.94 | $7.63 | $2,160.59 | $37,940,063 |
| 2018-01-16 | $7.64 | $12.24 | $5.03 | $7.89 | $9,031.43 | $39,295,146 |
| 2018-01-17 | $8.41 | $11.34 | $6.47 | $8.76 | $3,486.81 | $43,630,172 |
| 2018-01-18 | $7.65 | $8.89 | $5.59 | $6.97 | $1,818.26 | $34,729,515 |
| 2018-01-19 | $6.90 | $9.34 | $3.56 | $3.56 | $3,989.61 | $17,725,199 |
| 2018-01-20 | $3.59 | $4.72 | $2.44 | $3.65 | $6,889.48 | $18,167,781 |
| 2018-01-21 | $3.66 | $3.66 | $1.88 | $2.19 | $8,010.87 | $10,897,580 |
| 2018-01-22 | $2.21 | $2.31 | $0.7203 | $2.28 | $11,854.70 | $11,346,040 |
| 2018-01-23 | $2.27 | $4.64 | $1.70 | $4.32 | $6,162.80 | $21,519,051 |
| 2018-01-24 | $4.32 | $9.44 | $3.46 | $7.54 | $4,690.11 | $37,547,495 |
| 2018-01-25 | $7.65 | $7.72 | $3.87 | $6.05 | $3,020.07 | $30,127,110 |
| 2018-01-26 | $6.03 | $9.27 | $4.35 | $6.69 | $4,090.62 | $33,339,504 |
| 2018-01-27 | $6.68 | $12.95 | $4.94 | $9.69 | $4,150.21 | $48,274,220 |
| 2018-01-28 | $9.74 | $15.19 | $9.74 | $10.13 | $3,827.34 | $50,461,327 |
| 2018-01-29 | $10.12 | $10.24 | $4.77 | $5.72 | $1,470.54 | $28,497,103 |
| 2018-01-30 | $5.72 | $13.73 | $5.22 | $13.61 | $819.14 | $67,784,541 |
| 2018-01-31 | $13.62 | $13.62 | $6.41 | $9.10 | $1,922.28 | $45,328,770 |