Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01675 | $0.01713 | $0.01449 | $0.01548 | $221.22 | $6,878,756 |
| 2017-11-02 | $0.01550 | $0.02107 | $0.01514 | $0.01869 | $5,930.06 | $8,307,689 |
| 2017-11-03 | $0.01867 | $0.02045 | $0.01265 | $0.01636 | $254.93 | $7,271,956 |
| 2017-11-04 | $0.01632 | $0.02156 | $0.01507 | $0.02071 | $206.37 | $9,206,489 |
| 2017-11-05 | $0.02068 | $0.02095 | $0.01278 | $0.02077 | $259.96 | $9,231,956 |
| 2017-11-06 | $0.02082 | $0.02680 | $0.01251 | $0.02076 | $1,912.72 | $9,226,844 |
| 2017-11-07 | $0.02073 | $0.02145 | $0.01321 | $0.01465 | $35.19 | $6,512,000 |
| 2017-11-08 | $0.01461 | $0.01832 | $0.01427 | $0.01576 | $612.84 | $7,004,133 |
| 2017-11-09 | $0.01574 | $0.01648 | $0.01425 | $0.01646 | $74.61 | $7,316,356 |
| 2017-11-10 | $0.01650 | $0.02085 | $0.01353 | $0.01663 | $11.25 | $7,391,022 |
| 2017-11-11 | $0.01656 | $0.01955 | $0.01106 | $0.01294 | $660.32 | $5,750,889 |
| 2017-11-12 | $0.01295 | $0.01308 | $0.009580 | $0.009911 | $74.45 | $4,404,738 |
| 2017-11-13 | $0.009924 | $0.01515 | $0.008985 | $0.01363 | $47.57 | $6,058,889 |
| 2017-11-14 | $0.01365 | $0.01436 | $0.01251 | $0.01285 | $93.48 | $5,712,933 |
| 2017-11-15 | $0.01286 | $0.01695 | $0.009792 | $0.01258 | $817.80 | $5,589,156 |
| 2017-11-16 | $0.01264 | $0.01485 | $0.01209 | $0.01452 | $42.47 | $6,452,622 |
| 2017-11-17 | $0.01449 | $0.01463 | $0.01089 | $0.01104 | $37.91 | $4,908,089 |
| 2017-11-18 | $0.01100 | $0.01262 | $0.01023 | $0.01073 | $124.78 | $4,768,356 |
| 2017-11-19 | $0.01071 | $0.01221 | $0.008706 | $0.01171 | $167.38 | $5,204,889 |
| 2017-11-20 | $0.01170 | $0.02360 | $0.008876 | $0.01076 | $2,035.10 | $4,782,622 |
| 2017-11-21 | $0.01076 | $0.02308 | $0.009102 | $0.01796 | $1,099.25 | $7,982,000 |
| 2017-11-22 | $0.01800 | $0.01829 | $0.009590 | $0.01457 | $2,172.81 | $6,476,444 |
| 2017-11-23 | $0.01451 | $0.01701 | $0.01046 | $0.01128 | $391.76 | $5,015,511 |
| 2017-11-24 | $0.01124 | $0.01313 | $0.01088 | $0.01113 | $114.17 | $4,948,000 |
| 2017-11-25 | $0.01111 | $0.01292 | $0.009539 | $0.01292 | $122.17 | $5,741,778 |
| 2017-11-26 | $0.01292 | $0.01313 | $0.009524 | $0.01022 | $178.04 | $4,541,067 |
| 2017-11-27 | $0.01022 | $0.01201 | $0.009962 | $0.01018 | $152.33 | $4,524,133 |
| 2017-11-28 | $0.01021 | $0.01109 | $0.01016 | $0.01078 | $152.44 | $4,791,156 |
| 2017-11-29 | $0.01083 | $0.01256 | $0.009193 | $0.009839 | $569.84 | $4,372,702 |
| 2017-11-30 | $0.009990 | $0.01210 | $0.009538 | $0.01009 | $787.25 | $4,484,667 |