E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $3.11 | $6.39 | $3.06 | $6.35 | $275.48 | $2,223,496 |
| 2018-07-02 | $6.35 | $6.35 | $5.02 | $5.28 | $46.72 | $1,848,404 |
| 2018-07-03 | $5.25 | $6.62 | $5.25 | $6.48 | $194.97 | $2,270,200 |
| 2018-07-04 | $6.48 | $6.77 | $6.41 | $6.55 | $18.67 | $2,294,778 |
| 2018-07-05 | $6.56 | $6.63 | $6.52 | $6.60 | $18.80 | $2,311,417 |
| 2018-07-09 | $3.83 | $3.85 | $3.78 | $3.80 | $2.09 | $1,331,594 |
| 2018-07-10 | $3.80 | $3.81 | $3.60 | $3.60 | $1.98 | $1,262,001 |
| 2018-07-11 | $3.60 | $3.67 | $3.60 | $3.66 | $2.01 | $1,280,795 |
| 2018-07-13 | $3.56 | $3.60 | $3.52 | $3.57 | $1.64 | $1,249,437 |
| 2018-07-14 | $3.56 | $3.60 | $3.54 | $3.57 | $1.65 | $1,251,999 |
| 2018-07-15 | $3.57 | $3.58 | $3.56 | $3.57 | $1.64 | $1,249,686 |
| 2018-07-18 | $6.59 | $6.70 | $6.44 | $6.53 | $2.01 | $2,287,637 |
| 2018-07-19 | $6.53 | $6.53 | $5.18 | $5.26 | $5.26 | $1,844,347 |
| 2018-07-20 | $5.27 | $5.39 | $5.14 | $5.17 | $2.57 | $1,812,058 |
| 2018-07-21 | $5.17 | $5.21 | $5.10 | $5.21 | $2.59 | $1,826,339 |
| 2018-07-23 | $5.42 | $5.43 | $5.39 | $5.39 | $3.21 | $1,889,888 |
| 2018-07-24 | $5.40 | $5.90 | $5.39 | $5.90 | $6.80 | $2,068,331 |
| 2018-07-25 | $5.79 | $5.93 | $4.69 | $4.74 | $3.02 | $1,661,451 |
| 2018-07-26 | $4.74 | $4.78 | $3.84 | $3.88 | $45.68 | $1,358,719 |
| 2018-07-27 | $3.88 | $3.97 | $3.84 | $3.91 | $6.12 | $1,371,381 |
| 2018-07-28 | $3.92 | $3.94 | $3.72 | $3.76 | $1.65 | $1,319,114 |
| 2018-07-29 | $3.78 | $3.81 | $3.74 | $3.77 | $0.8289 | $1,320,130 |
| 2018-07-30 | $3.59 | $3.63 | $3.59 | $3.63 | $4.54 | $1,271,535 |
| 2018-07-31 | $3.62 | $3.62 | $3.41 | $3.44 | $4.30 | $1,203,519 |