E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $48.15 | $48.19 | $31.33 | $40.34 | $7,835.79 | $14,133,269 |
| 2018-03-02 | $40.12 | $51.49 | $32.79 | $43.26 | $2,308.33 | $15,156,119 |
| 2018-03-03 | $43.12 | $51.08 | $39.13 | $39.71 | $2,553.26 | $13,914,257 |
| 2018-03-04 | $39.64 | $42.56 | $31.63 | $42.56 | $4,190.32 | $14,912,126 |
| 2018-03-05 | $42.53 | $44.80 | $34.73 | $36.36 | $2,531.11 | $12,740,014 |
| 2018-03-06 | $36.26 | $39.60 | $33.35 | $33.75 | $2,368.57 | $11,824,130 |
| 2018-03-07 | $33.70 | $35.84 | $29.44 | $30.12 | $1,010.83 | $10,553,607 |
| 2018-03-08 | $30.08 | $33.08 | $19.77 | $30.03 | $4,687.94 | $10,521,724 |
| 2018-03-09 | $29.84 | $41.59 | $18.32 | $30.45 | $2,040.96 | $10,669,437 |
| 2018-03-10 | $30.47 | $33.94 | $28.79 | $31.50 | $677.19 | $11,035,182 |
| 2018-03-11 | $31.39 | $34.74 | $22.17 | $33.15 | $2,434.16 | $11,615,734 |
| 2018-03-12 | $33.05 | $34.25 | $27.48 | $30.26 | $3,205.45 | $10,601,117 |
| 2018-03-13 | $30.08 | $31.39 | $24.44 | $26.80 | $483.22 | $9,388,650 |
| 2018-03-14 | $26.80 | $31.55 | $22.70 | $22.80 | $1,207.43 | $7,989,264 |
| 2018-03-15 | $22.79 | $27.70 | $21.41 | $26.28 | $162.92 | $9,208,282 |
| 2018-03-16 | $26.27 | $28.98 | $22.84 | $25.76 | $1,661.66 | $9,025,323 |
| 2018-03-17 | $25.80 | $28.10 | $23.72 | $26.71 | $951.69 | $9,357,187 |
| 2018-03-18 | $26.64 | $26.64 | $21.29 | $23.94 | $88.49 | $8,389,133 |
| 2018-03-19 | $23.84 | $26.23 | $23.70 | $26.18 | $462.16 | $9,172,931 |
| 2018-03-20 | $26.47 | $28.02 | $24.46 | $25.86 | $381.02 | $9,061,200 |
| 2018-03-21 | $25.91 | $28.65 | $20.21 | $24.86 | $571.91 | $8,711,397 |
| 2018-03-22 | $24.82 | $25.97 | $21.84 | $22.43 | $185.39 | $7,857,527 |
| 2018-03-23 | $22.43 | $25.33 | $21.53 | $23.01 | $288.63 | $8,063,400 |
| 2018-03-24 | $23.35 | $25.92 | $22.58 | $22.67 | $321.02 | $7,941,089 |
| 2018-03-25 | $22.35 | $24.95 | $22.24 | $22.83 | $350.50 | $7,998,128 |
| 2018-03-26 | $22.81 | $24.49 | $21.91 | $23.64 | $361.55 | $8,281,502 |
| 2018-03-27 | $23.60 | $23.68 | $21.48 | $21.51 | $799.40 | $7,535,193 |
| 2018-03-28 | $21.50 | $23.54 | $20.81 | $21.02 | $509.24 | $7,363,270 |
| 2018-03-29 | $21.04 | $21.08 | $15.90 | $18.71 | $278.78 | $6,556,873 |
| 2018-03-30 | $18.67 | $34.43 | $18.59 | $23.82 | $1,235.25 | $8,345,163 |
| 2018-03-31 | $23.82 | $24.49 | $19.79 | $20.12 | $104.39 | $7,049,484 |