E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $7.12 | $7.41 | $5.54 | $5.66 | $304.81 | $1,981,416 |
| 2018-06-02 | $5.65 | $7.43 | $5.62 | $7.43 | $291.70 | $2,602,015 |
| 2018-06-03 | $7.43 | $7.52 | $5.84 | $7.49 | $16.91 | $2,622,609 |
| 2018-06-04 | $7.49 | $7.51 | $7.30 | $7.32 | $9.79 | $2,564,722 |
| 2018-06-06 | $5.81 | $5.85 | $5.72 | $5.82 | $81.10 | $2,039,591 |
| 2018-06-07 | $5.83 | $19.99 | $5.75 | $5.77 | $1,362.31 | $2,022,654 |
| 2018-06-08 | $5.78 | $6.06 | $5.74 | $6.03 | $11.63 | $2,112,340 |
| 2018-06-09 | $6.03 | $11.42 | $6.02 | $11.23 | $24.05 | $3,935,070 |
| 2018-06-10 | $11.25 | $11.25 | $5.09 | $10.15 | $197.16 | $3,555,662 |
| 2018-06-11 | $10.16 | $17.67 | $9.22 | $9.46 | $333.46 | $3,314,314 |
| 2018-06-12 | $9.45 | $9.45 | $9.23 | $9.26 | $7.96 | $3,244,532 |
| 2018-06-13 | $17.03 | $17.07 | $7.27 | $7.53 | $149.86 | $2,637,479 |
| 2018-06-14 | $7.52 | $7.79 | $6.51 | $6.76 | $107.89 | $2,368,252 |
| 2018-06-15 | $6.75 | $8.07 | $6.59 | $7.89 | $85.57 | $2,764,916 |
| 2018-06-16 | $7.86 | $8.42 | $7.84 | $8.34 | $151.65 | $2,920,495 |
| 2018-06-17 | $8.36 | $8.42 | $8.29 | $8.32 | $97.12 | $2,915,467 |
| 2018-06-18 | $8.29 | $8.68 | $8.22 | $8.62 | $3.03 | $3,020,639 |
| 2018-06-19 | $8.62 | $13.08 | $8.57 | $8.66 | $215.67 | $3,035,659 |
| 2018-06-20 | $8.67 | $8.71 | $8.45 | $8.65 | $15.00 | $3,031,105 |
| 2018-06-21 | $12.28 | $12.28 | $12.15 | $12.20 | $6.72 | $4,273,276 |
| 2018-06-22 | $12.18 | $12.20 | $12.02 | $12.10 | $6.67 | $4,240,517 |
| 2018-06-23 | $6.14 | $6.24 | $6.10 | $6.17 | $9.48 | $2,160,876 |
| 2018-06-24 | $6.17 | $6.26 | $5.78 | $6.16 | $1.64 | $2,159,247 |
| 2018-06-25 | $6.15 | $6.31 | $6.10 | $6.28 | $1.67 | $2,199,966 |
| 2018-06-30 | $3.12 | $3.12 | $3.11 | $3.11 | $240.17 | $1,090,839 |