E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $9.12 | $18.47 | $4.87 | $4.87 | $600.99 | $24,239,499 |
| 2018-02-02 | $4.85 | $6.09 | $2.90 | $4.83 | $894.80 | $24,061,520 |
| 2018-02-03 | $4.85 | $9.45 | $4.51 | $6.55 | $102.06 | $32,650,501 |
| 2018-02-04 | $6.56 | $9.48 | $4.44 | $8.76 | $106.73 | $43,657,419 |
| 2018-02-05 | $8.67 | $8.80 | $4.20 | $6.23 | $1,303.43 | $31,029,061 |
| 2018-02-06 | $6.24 | $290.12 | $1.76 | $2.90 | $49,663.40 | $14,446,605 |
| 2018-02-07 | $2.88 | $4.25 | $1.61 | $3.36 | $93,390.50 | $16,713,412 |
| 2018-02-08 | $3.34 | $62.09 | $2.46 | $42.54 | $105,502 | $211,900,414 |
| 2018-02-09 | $43.53 | $85.41 | $25.36 | $64.19 | $479,892 | $319,754,446 |
| 2018-02-10 | $63.75 | $64.17 | $37.04 | $44.40 | $110,167 | $221,190,403 |
| 2018-02-11 | $44.32 | $44.32 | $15.77 | $20.79 | $109,832 | $103,575,656 |
| 2018-02-12 | $20.89 | $96.97 | $20.89 | $80.40 | $163,301 | $28,167,770 |
| 2018-02-13 | $71.44 | $83.15 | $66.30 | $69.22 | $80,569.60 | $24,251,059 |
| 2018-02-14 | $68.27 | $71.84 | $49.77 | $51.75 | $50,284.00 | $18,129,617 |
| 2018-02-15 | $51.71 | $57.75 | $34.47 | $36.93 | $36,909.30 | $12,937,654 |
| 2018-02-16 | $36.80 | $56.03 | $30.02 | $53.56 | $36,830.90 | $18,766,858 |
| 2018-02-17 | $55.20 | $80.97 | $54.60 | $62.63 | $32,833.70 | $21,941,710 |
| 2018-02-18 | $62.82 | $70.88 | $14.04 | $14.04 | $58,725.60 | $4,920,327 |
| 2018-02-19 | $14.34 | $67.83 | $14.34 | $67.81 | $90,540.20 | $23,758,168 |
| 2018-02-20 | $67.88 | $69.15 | $30.97 | $33.16 | $39,198.00 | $11,617,520 |
| 2018-02-21 | $33.09 | $58.92 | $32.19 | $52.46 | $17,096.30 | $18,381,248 |
| 2018-02-22 | $52.41 | $59.65 | $34.57 | $35.47 | $18,239.30 | $12,426,089 |
| 2018-02-23 | $34.26 | $70.51 | $33.76 | $51.63 | $28,033.40 | $18,089,746 |
| 2018-02-24 | $51.57 | $63.58 | $50.35 | $54.52 | $6,101.49 | $19,101,140 |
| 2018-02-25 | $54.44 | $54.55 | $35.20 | $41.45 | $9,033.39 | $14,523,258 |
| 2018-02-26 | $41.51 | $49.87 | $21.31 | $37.05 | $18,760.00 | $12,979,242 |
| 2018-02-27 | $37.16 | $50.31 | $27.11 | $29.49 | $15,659.90 | $10,332,843 |
| 2018-02-28 | $29.46 | $49.40 | $26.59 | $48.01 | $11,093.00 | $16,820,135 |