Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01004 | $0.01206 | $0.009659 | $0.009950 | $1,242.37 | $4,422,027 |
| 2017-12-02 | $0.009941 | $0.01244 | $0.009752 | $0.01071 | $147.91 | $4,759,600 |
| 2017-12-03 | $0.01072 | $0.01200 | $0.01069 | $0.01132 | $159.20 | $5,029,644 |
| 2017-12-04 | $0.01135 | $0.01244 | $0.01014 | $0.01244 | $300.39 | $5,529,600 |
| 2017-12-05 | $0.01247 | $0.01256 | $0.01185 | $0.01247 | $406.72 | $5,541,911 |
| 2017-12-06 | $0.01244 | $0.01393 | $0.01099 | $0.01211 | $722.32 | $5,383,911 |
| 2017-12-07 | $0.01209 | $0.01356 | $0.009177 | $0.01066 | $1,931.01 | $4,739,778 |
| 2017-12-08 | $0.01069 | $0.03320 | $0.009882 | $0.01350 | $447.96 | $6,000,000 |
| 2017-12-09 | $0.01349 | $0.01729 | $0.009808 | $0.01285 | $230.24 | $5,712,400 |
| 2017-12-10 | $0.01290 | $0.01565 | $0.01127 | $0.01531 | $77.89 | $6,803,156 |
| 2017-12-11 | $0.01510 | $0.01598 | $0.01337 | $0.01461 | $157.94 | $6,491,956 |
| 2017-12-12 | $0.01466 | $0.01901 | $0.01450 | $0.01790 | $167.44 | $7,954,533 |
| 2017-12-13 | $0.01791 | $0.01884 | $0.01363 | $0.01449 | $1,077.35 | $6,440,844 |
| 2017-12-14 | $0.01445 | $0.01753 | $0.01435 | $0.01750 | $383.18 | $7,776,933 |
| 2017-12-15 | $0.01752 | $0.01904 | $0.01658 | $0.01662 | $32.68 | $7,386,800 |
| 2017-12-16 | $0.01664 | $0.01764 | $0.01498 | $0.01670 | $557.10 | $7,423,911 |
| 2017-12-17 | $0.01672 | $0.01991 | $0.01638 | $0.01932 | $107.85 | $8,587,378 |
| 2017-12-18 | $0.01938 | $0.02384 | $0.01825 | $0.02057 | $586.81 | $9,141,911 |
| 2017-12-19 | $0.02063 | $0.04045 | $0.01723 | $0.01774 | $2,466.92 | $7,886,044 |
| 2017-12-20 | $0.01773 | $0.01844 | $0.01524 | $0.01838 | $370.33 | $8,171,022 |
| 2017-12-21 | $0.01843 | $0.02547 | $0.01458 | $0.01471 | $2,265.06 | $6,538,044 |
| 2017-12-22 | $0.01476 | $0.02223 | $0.01254 | $0.01913 | $1,516.15 | $8,502,533 |
| 2017-12-23 | $0.01930 | $0.03486 | $0.01899 | $0.02744 | $1,589.97 | $12,196,178 |
| 2017-12-24 | $0.02755 | $0.03213 | $0.01802 | $0.02568 | $5,986.41 | $11,411,111 |
| 2017-12-25 | $0.02591 | $0.03893 | $0.02466 | $0.02817 | $958.65 | $12,520,667 |
| 2017-12-26 | $0.02815 | $0.03653 | $0.02221 | $0.03653 | $360.62 | $16,235,200 |
| 2017-12-27 | $0.03656 | $0.05277 | $0.02908 | $0.05277 | $474.51 | $23,454,133 |
| 2017-12-28 | $0.05275 | $0.05297 | $0.02895 | $0.03097 | $965.88 | $13,766,578 |
| 2017-12-29 | $0.03127 | $0.03800 | $0.02573 | $0.03533 | $891.10 | $15,702,000 |
| 2017-12-30 | $0.03524 | $0.03651 | $0.02533 | $0.02533 | $372.68 | $11,256,089 |
| 2017-12-31 | $0.02505 | $0.03623 | $0.02417 | $0.02884 | $625.19 | $12,817,467 |