Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-05 | $0.03671 | $0.04134 | $0.03058 | $0.03233 | $41,297.10 | $0 |
| 2017-07-06 | $0.03235 | $0.03465 | $0.03106 | $0.03298 | $27,456.70 | $0 |
| 2017-07-07 | $0.03300 | $0.03489 | $0.02803 | $0.03319 | $117,866 | $0 |
| 2017-07-08 | $0.03322 | $0.03557 | $0.03133 | $0.03337 | $56,903.90 | $0 |
| 2017-07-09 | $0.03340 | $0.03727 | $0.03162 | $0.03200 | $70,384.40 | $0 |
| 2017-07-10 | $0.03207 | $0.03212 | $0.02281 | $0.03007 | $61,731.40 | $0 |
| 2017-07-11 | $0.03000 | $0.03049 | $0.02886 | $0.02934 | $7,569.73 | $0 |
| 2017-07-12 | $0.02930 | $0.03062 | $0.02842 | $0.03014 | $10,782.10 | $0 |
| 2017-07-13 | $0.03016 | $0.03056 | $0.02932 | $0.02975 | $6,485.28 | $0 |
| 2017-07-14 | $0.02973 | $0.03063 | $0.02798 | $0.03005 | $37,716.20 | $0 |
| 2017-07-15 | $0.03000 | $0.03783 | $0.02514 | $0.02760 | $34,365.00 | $0 |
| 2017-07-16 | $0.02752 | $0.02802 | $0.02459 | $0.02548 | $19,994.10 | $0 |
| 2017-07-17 | $0.02545 | $0.03040 | $0.02481 | $0.02960 | $24,072.50 | $0 |
| 2017-07-18 | $0.02968 | $0.03137 | $0.02729 | $0.02959 | $28,000.50 | $0 |
| 2017-07-19 | $0.02964 | $0.03195 | $0.02822 | $0.02861 | $2,349.27 | $0 |
| 2017-07-20 | $0.02853 | $0.03697 | $0.02853 | $0.03548 | $46,293.90 | $0 |
| 2017-07-21 | $0.03574 | $0.03693 | $0.03309 | $0.03378 | $22,193.40 | $15,011,733 |
| 2017-07-22 | $0.03377 | $0.03695 | $0.03361 | $0.03623 | $16,341.00 | $16,102,178 |
| 2017-07-23 | $0.03623 | $0.03690 | $0.03356 | $0.03489 | $34,859.30 | $15,506,578 |
| 2017-07-24 | $0.03485 | $0.03530 | $0.03424 | $0.03476 | $4,338.07 | $15,449,022 |
| 2017-07-25 | $0.03481 | $0.03518 | $0.03097 | $0.03232 | $42,654.10 | $14,363,289 |
| 2017-07-26 | $0.03233 | $0.03528 | $0.03141 | $0.03227 | $19,009.30 | $14,344,044 |
| 2017-07-27 | $0.03237 | $0.03449 | $0.03183 | $0.03379 | $15,900.00 | $15,016,756 |
| 2017-07-28 | $0.03405 | $0.03622 | $0.03405 | $0.03529 | $1,798.90 | $15,682,667 |
| 2017-07-29 | $0.03542 | $0.03542 | $0.03385 | $0.03441 | $1,514.98 | $15,292,444 |
| 2017-07-30 | $0.03444 | $0.03467 | $0.03288 | $0.03458 | $22,943.30 | $15,368,000 |
| 2017-07-31 | $0.03461 | $0.03629 | $0.03411 | $0.03614 | $8,699.36 | $16,061,200 |