E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-02 | $3.36 | $3.36 | $3.32 | $3.34 | $18.16 | $1,169,831 |
| 2018-08-03 | $3.34 | $3.34 | $3.23 | $3.26 | $17.73 | $1,141,907 |
| 2018-08-04 | $3.22 | $3.24 | $3.10 | $3.10 | $2.44 | $1,087,408 |
| 2018-08-05 | $3.11 | $3.14 | $3.06 | $3.12 | $1.74 | $1,091,974 |
| 2018-08-06 | $3.10 | $3.10 | $3.04 | $3.07 | $30.73 | $1,076,628 |
| 2018-08-07 | $3.07 | $3.16 | $2.97 | $2.97 | $4.25 | $1,042,103 |
| 2018-08-08 | $2.98 | $2.98 | $2.73 | $2.77 | $5.00 | $972,234 |
| 2018-08-09 | $2.78 | $2.93 | $2.76 | $2.90 | $0.8701 | $1,016,229 |
| 2018-08-10 | $2.88 | $2.88 | $2.69 | $2.73 | $0.6272 | $956,071 |
| 2018-08-11 | $2.73 | $2.73 | $2.68 | $2.72 | $0.6243 | $951,632 |
| 2018-08-14 | $2.68 | $2.75 | $2.67 | $2.75 | $1.34 | $961,954 |
| 2018-08-15 | $2.74 | $2.92 | $2.74 | $2.91 | $1.42 | $1,018,429 |
| 2018-08-19 | $2.93 | $3.00 | $2.93 | $2.99 | $7.42 | $1,046,924 |
| 2018-08-20 | $2.98 | $3.01 | $2.94 | $2.98 | $7.39 | $1,042,762 |
| 2018-08-22 | $2.97 | $2.97 | $2.79 | $2.82 | $3.20 | $987,397 |
| 2018-08-23 | $2.82 | $2.86 | $2.81 | $2.85 | $3.24 | $997,999 |
| 2018-08-24 | $3.05 | $3.10 | $3.05 | $3.09 | $12.04 | $1,081,529 |
| 2018-08-25 | $3.08 | $3.12 | $3.08 | $3.09 | $12.04 | $1,082,006 |
| 2018-08-26 | $2.98 | $2.98 | $2.94 | $2.98 | $2.65 | $1,042,590 |
| 2018-08-27 | $2.97 | $3.00 | $2.95 | $3.00 | $2.66 | $1,049,604 |
| 2018-08-29 | $3.15 | $3.16 | $3.09 | $3.12 | $1.56 | $1,092,047 |
| 2018-08-30 | $3.12 | $3.13 | $2.18 | $2.24 | $33.58 | $783,409 |
| 2018-08-31 | $2.24 | $2.25 | $2.21 | $2.23 | $33.44 | $780,241 |