E-coin ECN
Xếp hạng #?
07:55:39 15/11/2018
E-coin (ECN)
Không hoạt động
Lịch sử giá E-coin (ECN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-02 | $6.53 | $7.25 | $2.16 | $2.70 | $1,290.69 | $944,944 |
| 2018-09-03 | $2.19 | $2.21 | $2.17 | $2.19 | $10.94 | $766,721 |
| 2018-09-04 | $2.69 | $2.69 | $2.20 | $2.22 | $22.51 | $777,509 |
| 2018-09-05 | $2.22 | $2.23 | $2.01 | $2.01 | $32.66 | $704,766 |
| 2018-09-06 | $2.02 | $2.33 | $1.90 | $2.33 | $0.7810 | $816,304 |
| 2018-09-07 | $2.33 | $2.34 | $1.91 | $1.94 | $2.52 | $678,076 |
| 2018-09-08 | $1.94 | $1.96 | $1.93 | $1.95 | $2.54 | $684,053 |
| 2018-09-12 | $1.88 | $1.90 | $1.88 | $1.90 | $4.79 | $666,195 |
| 2018-09-13 | $1.90 | $1.96 | $1.90 | $1.95 | $2.09 | $683,068 |
| 2018-09-14 | $1.95 | $1.97 | $1.93 | $1.95 | $1.01 | $683,271 |
| 2018-09-15 | $1.95 | $1.97 | $1.94 | $1.96 | $1.02 | $685,135 |
| 2018-09-17 | $1.88 | $1.89 | $1.87 | $1.88 | $0.6278 | $658,697 |
| 2018-09-18 | $1.88 | $1.92 | $1.87 | $1.90 | $0.6345 | $665,760 |
| 2018-09-19 | $1.90 | $1.95 | $1.85 | $1.92 | $2.25 | $671,373 |
| 2018-09-20 | $1.92 | $1.96 | $1.91 | $1.95 | $0.5795 | $684,252 |
| 2018-09-21 | $1.95 | $2.03 | $1.95 | $2.01 | $0.5968 | $704,584 |
| 2018-09-24 | $2.00 | $2.00 | $1.97 | $1.98 | $0.9692 | $692,616 |
| 2018-09-25 | $1.97 | $1.98 | $1.93 | $1.93 | $0.9477 | $677,214 |
| 2018-09-26 | $1.92 | $1.96 | $1.92 | $1.94 | $15.24 | $679,607 |
| 2018-09-27 | $1.94 | $2.01 | $1.93 | $2.00 | $0.6689 | $701,732 |
| 2018-09-28 | $2.00 | $2.01 | $1.97 | $1.99 | $10.63 | $697,367 |
| 2018-09-29 | $1.99 | $1.99 | $1.95 | $1.96 | $2.12 | $688,289 |
| 2018-09-30 | $1.97 | $1.99 | $1.97 | $1.99 | $0.7074 | $695,856 |