Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03616 | $0.03671 | $0.03354 | $0.03453 | $11,785.80 | $15,347,778 |
| 2017-08-02 | $0.03453 | $0.03482 | $0.03359 | $0.03399 | $24,318.40 | $15,105,333 |
| 2017-08-03 | $0.03404 | $0.03537 | $0.03404 | $0.03537 | $14,451.70 | $15,720,356 |
| 2017-08-04 | $0.03538 | $0.03916 | $0.03510 | $0.03890 | $62,622.00 | $17,287,289 |
| 2017-08-05 | $0.03885 | $0.04455 | $0.03878 | $0.04208 | $56,304.90 | $18,701,422 |
| 2017-08-06 | $0.04206 | $0.04449 | $0.03982 | $0.04266 | $29,829.70 | $18,961,333 |
| 2017-08-07 | $0.04257 | $0.04512 | $0.04136 | $0.04391 | $51,771.90 | $19,516,578 |
| 2017-08-08 | $0.04396 | $0.04401 | $0.04224 | $0.04311 | $8,286.21 | $19,158,667 |
| 2017-08-09 | $0.04308 | $0.04335 | $0.03718 | $0.04048 | $15,933.50 | $17,990,844 |
| 2017-08-10 | $0.04048 | $0.04169 | $0.03716 | $0.03912 | $25,937.20 | $17,385,244 |
| 2017-08-11 | $0.03911 | $0.04312 | $0.03887 | $0.04019 | $12,193.80 | $17,860,044 |
| 2017-08-12 | $0.04015 | $0.04337 | $0.03421 | $0.03727 | $24,097.00 | $16,566,044 |
| 2017-08-13 | $0.03724 | $0.03908 | $0.03425 | $0.03653 | $5,986.09 | $16,237,556 |
| 2017-08-14 | $0.03656 | $0.03921 | $0.03517 | $0.03768 | $10,552.10 | $16,745,911 |
| 2017-08-15 | $0.03778 | $0.04009 | $0.03396 | $0.03740 | $21,160.70 | $16,622,889 |
| 2017-08-16 | $0.03744 | $0.03838 | $0.03381 | $0.03826 | $20,149.80 | $17,005,378 |
| 2017-08-17 | $0.03823 | $0.03837 | $0.03565 | $0.03649 | $9,470.47 | $16,217,156 |
| 2017-08-18 | $0.03638 | $0.03768 | $0.03465 | $0.03584 | $9,639.32 | $15,928,533 |
| 2017-08-19 | $0.03581 | $0.03647 | $0.03373 | $0.03584 | $1,629.71 | $15,930,933 |
| 2017-08-20 | $0.03568 | $0.03568 | $0.03445 | $0.03445 | $9,645.74 | $15,312,578 |
| 2017-08-21 | $0.03432 | $0.03498 | $0.03336 | $0.03363 | $12,528.00 | $14,946,889 |
| 2017-08-22 | $0.03371 | $0.03760 | $0.03044 | $0.03482 | $12,998.70 | $15,475,244 |
| 2017-08-23 | $0.03475 | $0.03873 | $0.03463 | $0.03615 | $17,293.90 | $16,066,889 |
| 2017-08-24 | $0.03617 | $0.03712 | $0.03510 | $0.03644 | $12,339.30 | $16,196,000 |
| 2017-08-25 | $0.03638 | $0.03907 | $0.03576 | $0.03598 | $3,321.59 | $15,990,267 |
| 2017-08-26 | $0.03605 | $0.03885 | $0.03526 | $0.03637 | $9,674.70 | $16,165,067 |
| 2017-08-27 | $0.03636 | $0.03683 | $0.02832 | $0.03483 | $5,667.38 | $15,480,133 |
| 2017-08-28 | $0.03487 | $0.03840 | $0.03472 | $0.03626 | $2,075.26 | $16,113,822 |
| 2017-08-29 | $0.03625 | $0.04092 | $0.03582 | $0.04071 | $7,317.06 | $18,092,222 |
| 2017-08-30 | $0.04068 | $0.04100 | $0.03582 | $0.03583 | $6,838.85 | $15,922,578 |
| 2017-08-31 | $0.03576 | $0.04035 | $0.03551 | $0.03604 | $1,725.36 | $16,019,733 |