Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03605 | $0.03831 | $0.03446 | $0.03549 | $21,402.30 | $15,771,867 |
| 2017-09-02 | $0.03553 | $0.03643 | $0.03279 | $0.03533 | $425.12 | $15,704,178 |
| 2017-09-03 | $0.03536 | $0.03578 | $0.03196 | $0.03329 | $5,531.74 | $14,796,356 |
| 2017-09-04 | $0.03330 | $0.03333 | $0.02990 | $0.03160 | $216.93 | $14,043,467 |
| 2017-09-05 | $0.03149 | $0.03281 | $0.02979 | $0.03220 | $8,082.38 | $14,311,422 |
| 2017-09-06 | $0.03224 | $0.03402 | $0.03174 | $0.03331 | $8,938.00 | $14,804,711 |
| 2017-09-07 | $0.03325 | $0.03325 | $0.03162 | $0.03243 | $3,628.28 | $14,413,422 |
| 2017-09-08 | $0.03244 | $0.03366 | $0.02901 | $0.03024 | $986.15 | $13,441,378 |
| 2017-09-09 | $0.03030 | $0.03178 | $0.02944 | $0.03114 | $5,397.38 | $13,841,956 |
| 2017-09-10 | $0.03118 | $0.03118 | $0.02842 | $0.02973 | $282.12 | $13,214,533 |
| 2017-09-11 | $0.02982 | $0.03048 | $0.02885 | $0.02948 | $3,218.20 | $13,100,800 |
| 2017-09-12 | $0.02947 | $0.03099 | $0.02872 | $0.02917 | $3,101.00 | $12,963,822 |
| 2017-09-13 | $0.02918 | $0.02948 | $0.02646 | $0.02894 | $11,222.00 | $12,862,844 |
| 2017-09-14 | $0.02894 | $0.02988 | $0.02270 | $0.02270 | $2,806.70 | $10,089,689 |
| 2017-09-15 | $0.02147 | $0.02692 | $0.01980 | $0.02623 | $11,028.50 | $11,657,644 |
| 2017-09-16 | $0.02612 | $0.02733 | $0.02136 | $0.02263 | $9,580.15 | $10,057,244 |
| 2017-09-17 | $0.02261 | $0.02403 | $0.02150 | $0.02177 | $4,564.99 | $9,673,822 |
| 2017-09-18 | $0.02172 | $0.02720 | $0.02172 | $0.02377 | $3,088.01 | $10,564,133 |
| 2017-09-19 | $0.02383 | $0.02706 | $0.02245 | $0.02447 | $4,133.02 | $10,877,689 |
| 2017-09-20 | $0.02444 | $0.02452 | $0.02040 | $0.02173 | $1,360.18 | $9,657,200 |
| 2017-09-21 | $0.02162 | $0.02214 | $0.01599 | $0.01616 | $8,343.03 | $7,183,067 |
| 2017-09-22 | $0.01614 | $0.01890 | $0.01505 | $0.01576 | $402.03 | $7,006,222 |
| 2017-09-23 | $0.01572 | $0.02090 | $0.01478 | $0.01739 | $40,791.90 | $7,728,844 |
| 2017-09-24 | $0.01739 | $0.02312 | $0.01627 | $0.01944 | $51,530.30 | $8,641,600 |
| 2017-09-25 | $0.01942 | $0.02690 | $0.01942 | $0.02129 | $26,938.40 | $9,464,222 |
| 2017-09-26 | $0.02129 | $0.03968 | $0.02117 | $0.02385 | $8,824.10 | $10,601,422 |
| 2017-09-27 | $0.02379 | $0.02927 | $0.02273 | $0.02915 | $23,306.60 | $12,956,489 |
| 2017-09-28 | $0.02915 | $0.02920 | $0.02070 | $0.02080 | $5,254.38 | $9,243,244 |
| 2017-09-29 | $0.02078 | $0.02151 | $0.01720 | $0.01985 | $199.34 | $8,820,533 |
| 2017-09-30 | $0.01985 | $0.02073 | $0.01914 | $0.01930 | $55.80 | $8,576,667 |