E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $11.79 | $11.79 | $9.75 | $10.01 | $65.46 | $3,506,155 |
| 2018-05-02 | $9.99 | $10.10 | $9.08 | $9.22 | $414.71 | $3,229,953 |
| 2018-05-03 | $9.22 | $20.87 | $9.20 | $13.62 | $1,276.10 | $4,770,301 |
| 2018-05-04 | $13.61 | $13.61 | $10.45 | $13.53 | $327.62 | $4,739,189 |
| 2018-05-05 | $13.52 | $13.78 | $12.89 | $13.03 | $172.22 | $4,565,339 |
| 2018-05-06 | $13.04 | $13.16 | $12.01 | $12.01 | $407.74 | $4,207,337 |
| 2018-05-07 | $12.02 | $16.01 | $11.54 | $15.84 | $140.94 | $5,550,875 |
| 2018-05-08 | $15.88 | $15.99 | $11.37 | $11.56 | $220.26 | $4,051,075 |
| 2018-05-09 | $11.54 | $14.15 | $11.29 | $14.10 | $135.97 | $4,939,386 |
| 2018-05-10 | $14.09 | $14.19 | $11.35 | $11.36 | $684.51 | $3,981,563 |
| 2018-05-11 | $11.38 | $11.38 | $10.53 | $10.60 | $70.53 | $3,713,640 |
| 2018-05-12 | $10.57 | $10.87 | $10.37 | $10.66 | $21.21 | $3,736,134 |
| 2018-05-13 | $10.66 | $11.02 | $10.54 | $10.94 | $207.32 | $3,833,675 |
| 2018-05-14 | $10.94 | $13.02 | $10.48 | $12.78 | $76.41 | $4,476,521 |
| 2018-05-15 | $12.75 | $12.97 | $12.35 | $12.42 | $45.02 | $4,350,601 |
| 2018-05-16 | $12.41 | $13.37 | $10.39 | $13.35 | $304.83 | $4,677,069 |
| 2018-05-17 | $13.36 | $13.51 | $10.10 | $10.16 | $122.53 | $3,558,920 |
| 2018-05-18 | $10.17 | $10.25 | $8.07 | $8.24 | $154.70 | $2,887,063 |
| 2018-05-19 | $8.24 | $8.37 | $8.17 | $8.32 | $118.37 | $2,915,054 |
| 2018-05-20 | $8.26 | $14.11 | $8.26 | $8.54 | $146.05 | $2,992,172 |
| 2018-05-21 | $8.55 | $8.60 | $8.36 | $8.43 | $3.88 | $2,954,491 |
| 2018-05-22 | $8.43 | $8.44 | $8.24 | $8.27 | $106.51 | $2,895,872 |
| 2018-05-23 | $7.63 | $7.66 | $7.50 | $7.56 | $3.02 | $2,648,869 |
| 2018-05-24 | $7.54 | $7.74 | $7.30 | $7.58 | $199.01 | $2,655,719 |
| 2018-05-25 | $7.52 | $7.53 | $7.40 | $7.50 | $47.30 | $2,627,476 |
| 2018-05-26 | $7.49 | $7.65 | $7.41 | $7.55 | $70.30 | $2,644,216 |
| 2018-05-28 | $7.82 | $7.85 | $7.81 | $7.83 | $7.20 | $2,744,364 |
| 2018-05-29 | $7.83 | $9.66 | $7.41 | $7.48 | $10.29 | $2,621,089 |
| 2018-05-30 | $7.49 | $7.57 | $7.48 | $7.56 | $5.27 | $2,648,659 |
| 2018-05-31 | $7.20 | $7.21 | $7.00 | $7.11 | $87.43 | $2,491,738 |