Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01931 | $0.01953 | $0.01781 | $0.01796 | $94.28 | $7,981,689 |
| 2017-10-02 | $0.01795 | $0.02078 | $0.01794 | $0.02012 | $7,256.24 | $8,941,333 |
| 2017-10-03 | $0.02012 | $0.02092 | $0.01715 | $0.01866 | $1,556.72 | $8,295,022 |
| 2017-10-04 | $0.01871 | $0.01882 | $0.01682 | $0.01713 | $105.73 | $7,614,267 |
| 2017-10-05 | $0.01715 | $0.01739 | $0.01639 | $0.01718 | $651.47 | $7,633,733 |
| 2017-10-06 | $0.01718 | $0.02071 | $0.01705 | $0.01787 | $2,322.03 | $7,944,000 |
| 2017-10-07 | $0.01788 | $0.01793 | $0.01481 | $0.01711 | $1,467.78 | $7,604,311 |
| 2017-10-08 | $0.01707 | $0.01760 | $0.01517 | $0.01746 | $2,127.43 | $7,759,778 |
| 2017-10-09 | $0.01746 | $0.01852 | $0.01641 | $0.01768 | $1,386.15 | $7,858,044 |
| 2017-10-10 | $0.01769 | $0.01817 | $0.01687 | $0.01803 | $13.01 | $8,014,978 |
| 2017-10-11 | $0.01803 | $0.01902 | $0.01668 | $0.01868 | $64.10 | $8,303,600 |
| 2017-10-12 | $0.01870 | $0.02009 | $0.01854 | $0.01969 | $336.86 | $8,752,667 |
| 2017-10-13 | $0.01975 | $0.02103 | $0.01653 | $0.01713 | $3,174.63 | $7,611,778 |
| 2017-10-14 | $0.01846 | $0.01920 | $0.01743 | $0.01750 | $43.38 | $7,777,689 |
| 2017-10-15 | $0.01726 | $0.02016 | $0.01724 | $0.01898 | $44.98 | $8,435,689 |
| 2017-10-16 | $0.01898 | $0.01938 | $0.01498 | $0.01928 | $21.11 | $8,566,889 |
| 2017-10-17 | $0.01928 | $0.01933 | $0.01483 | $0.01511 | $398.48 | $6,716,311 |
| 2017-10-18 | $0.01511 | $0.01511 | $0.01393 | $0.01503 | $209.10 | $6,678,889 |
| 2017-10-19 | $0.01504 | $0.01533 | $0.01253 | $0.01404 | $97.82 | $6,242,089 |
| 2017-10-20 | $0.01405 | $0.01699 | $0.01405 | $0.01670 | $119.26 | $7,424,089 |
| 2017-10-21 | $0.01667 | $0.01736 | $0.01606 | $0.01633 | $161.28 | $7,256,578 |
| 2017-10-22 | $0.01633 | $0.01791 | $0.01571 | $0.01685 | $289.90 | $7,490,089 |
| 2017-10-23 | $0.01683 | $0.01801 | $0.01562 | $0.01582 | $236.09 | $7,030,133 |
| 2017-10-24 | $0.01578 | $0.01721 | $0.01438 | $0.01447 | $454.48 | $6,432,356 |
| 2017-10-25 | $0.01448 | $0.01833 | $0.01401 | $0.01783 | $1,352.52 | $7,925,378 |
| 2017-10-26 | $0.01783 | $0.01862 | $0.01458 | $0.01480 | $568.95 | $6,576,133 |
| 2017-10-27 | $0.01480 | $0.01870 | $0.01447 | $0.01685 | $549.33 | $7,487,867 |
| 2017-10-28 | $0.01689 | $0.01721 | $0.01373 | $0.01581 | $798.56 | $7,026,400 |
| 2017-10-29 | $0.01579 | $0.01854 | $0.01492 | $0.01612 | $23.76 | $7,162,578 |
| 2017-10-30 | $0.01601 | $0.01840 | $0.01584 | $0.01614 | $6.29 | $7,172,622 |
| 2017-10-31 | $0.01608 | $0.01885 | $0.01593 | $0.01676 | $65.92 | $7,450,267 |