E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 04/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-04-01 | $20.12 | $23.39 | $17.64 | $17.70 | $218.31 | $6,201,955 |
2018-04-02 | $17.79 | $18.52 | $17.68 | $18.36 | $223.79 | $6,433,791 |
2018-04-03 | $18.38 | $19.53 | $18.32 | $19.35 | $107.74 | $6,778,478 |
2018-04-04 | $19.33 | $19.33 | $17.54 | $17.70 | $150.33 | $6,200,694 |
2018-04-05 | $17.71 | $17.82 | $17.14 | $17.76 | $164.56 | $6,220,945 |
2018-04-06 | $17.67 | $17.85 | $17.01 | $17.24 | $21.66 | $6,040,438 |
2018-04-07 | $17.26 | $21.74 | $17.24 | $21.74 | $553.92 | $7,616,267 |
2018-04-08 | $21.76 | $22.08 | $18.04 | $18.28 | $616.26 | $6,406,077 |
2018-04-09 | $18.31 | $18.69 | $17.25 | $17.61 | $44.81 | $6,169,617 |
2018-04-10 | $17.62 | $17.68 | $15.86 | $16.04 | $312.27 | $5,620,072 |
2018-04-11 | $16.06 | $16.12 | $14.41 | $15.83 | $270.71 | $5,544,639 |
2018-04-12 | $15.79 | $17.51 | $14.34 | $15.83 | $449.23 | $5,547,932 |
2018-04-13 | $15.85 | $17.05 | $14.13 | $16.85 | $521.19 | $5,903,271 |
2018-04-14 | $16.85 | $17.75 | $14.31 | $14.52 | $153.80 | $5,086,574 |
2018-04-15 | $14.53 | $18.37 | $14.53 | $18.37 | $250.85 | $6,435,262 |
2018-04-16 | $18.36 | $18.46 | $13.56 | $13.68 | $150.90 | $4,791,989 |
2018-04-17 | $13.68 | $16.05 | $13.37 | $13.41 | $90.06 | $4,698,722 |
2018-04-18 | $13.42 | $16.30 | $13.42 | $13.89 | $153.30 | $4,868,087 |
2018-04-19 | $13.90 | $16.54 | $13.89 | $16.53 | $153.17 | $5,790,384 |
2018-04-20 | $16.54 | $17.32 | $11.00 | $13.26 | $1,206.31 | $4,645,151 |
2018-04-21 | $13.26 | $13.26 | $11.30 | $11.57 | $154.87 | $4,054,404 |
2018-04-22 | $11.57 | $12.54 | $11.35 | $11.40 | $22.64 | $3,995,683 |
2018-04-23 | $11.38 | $11.96 | $11.37 | $11.93 | $1.19 | $4,179,624 |
2018-04-24 | $11.94 | $13.06 | $11.93 | $13.06 | $65.06 | $4,576,620 |
2018-04-25 | $12.97 | $13.04 | $11.74 | $11.76 | $54.59 | $4,119,992 |
2018-04-26 | $11.86 | $11.97 | $11.57 | $11.93 | $55.36 | $4,178,327 |
2018-04-27 | $12.42 | $12.42 | $10.62 | $10.62 | $83.38 | $3,721,629 |
2018-04-28 | $10.59 | $11.19 | $10.56 | $11.12 | $87.28 | $3,895,654 |
2018-04-29 | $12.10 | $12.10 | $11.73 | $11.99 | $33.48 | $4,202,327 |
2018-04-30 | $11.99 | $12.04 | $11.67 | $11.77 | $33.29 | $4,125,528 |