Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03725 | $0.05104 | $0.02559 | $0.03302 | $600.77 | $14,676,400 |
| 2018-01-02 | $0.03301 | $0.04027 | $0.02991 | $0.03547 | $1,406.63 | $15,764,533 |
| 2018-01-03 | $0.03537 | $0.05830 | $0.03470 | $0.04438 | $2,100.60 | $19,725,867 |
| 2018-01-04 | $0.04461 | $0.04753 | $0.03505 | $0.04622 | $2,989.01 | $20,544,000 |
| 2018-01-05 | $0.04626 | $0.06585 | $0.04467 | $0.05582 | $4,890.52 | $24,807,867 |
| 2018-01-06 | $0.05583 | $0.06148 | $0.02577 | $0.05324 | $5,282.08 | $23,660,800 |
| 2018-01-07 | $0.06174 | $0.09717 | $0.05535 | $0.08113 | $33,275.10 | $36,059,067 |
| 2018-01-08 | $0.08102 | $0.09973 | $0.07008 | $0.09973 | $6,680.26 | $44,324,222 |
| 2018-01-09 | $0.09946 | $0.1866 | $0.09719 | $0.1273 | $33,130.40 | $56,575,111 |
| 2018-01-10 | $0.1275 | $0.1732 | $0.09542 | $0.09980 | $13,146.20 | $44,353,467 |
| 2018-01-11 | $0.09968 | $0.1234 | $0.08703 | $0.1059 | $12,776.10 | $47,063,111 |
| 2018-01-12 | $0.1066 | $0.1220 | $0.08796 | $0.1212 | $5,519.87 | $53,861,333 |
| 2018-01-13 | $0.1211 | $0.1220 | $0.04601 | $0.06494 | $26,019.90 | $28,861,556 |
| 2018-01-14 | $0.06498 | $0.07044 | $0.04266 | $0.05427 | $20,121.80 | $24,118,133 |
| 2018-01-15 | $0.05387 | $0.05794 | $0.04434 | $0.04695 | $2,431.52 | $20,866,578 |
| 2018-01-16 | $0.04701 | $0.07111 | $0.03362 | $0.03591 | $15,636.20 | $15,960,578 |
| 2018-01-17 | $0.03573 | $0.04951 | $0.03088 | $0.04248 | $4,540.26 | $18,879,244 |
| 2018-01-18 | $0.03916 | $0.04646 | $0.02691 | $0.04100 | $6,025.56 | $18,223,644 |
| 2018-01-19 | $0.04057 | $0.04880 | $0.03443 | $0.03564 | $2,132.67 | $15,841,556 |
| 2018-01-20 | $0.03603 | $0.04665 | $0.03593 | $0.04356 | $3,273.01 | $19,358,400 |
| 2018-01-21 | $0.04366 | $0.04366 | $0.03442 | $0.03506 | $1,698.80 | $15,583,867 |
| 2018-01-22 | $0.03554 | $0.04186 | $0.03164 | $0.03681 | $1,163.38 | $16,358,044 |
| 2018-01-23 | $0.03671 | $0.03962 | $0.03102 | $0.03363 | $1,390.81 | $14,948,356 |
| 2018-01-24 | $0.03361 | $0.03692 | $0.03270 | $0.03395 | $1,429.66 | $15,087,200 |
| 2018-01-25 | $0.03450 | $0.03700 | $0.03383 | $0.03429 | $670.95 | $15,239,911 |
| 2018-01-26 | $0.03420 | $0.03574 | $0.02566 | $0.02783 | $682.34 | $12,370,089 |
| 2018-01-27 | $0.02581 | $0.03367 | $0.02184 | $0.02834 | $2,308.41 | $12,594,711 |
| 2018-01-28 | $0.02856 | $0.03593 | $0.02786 | $0.02786 | $870.82 | $12,381,111 |
| 2018-01-29 | $0.02783 | $0.07165 | $0.02706 | $0.02890 | $4,914.86 | $12,844,089 |
| 2018-01-30 | $0.02891 | $0.04564 | $0.02365 | $0.02650 | $19,934.90 | $11,776,000 |
| 2018-01-31 | $0.02654 | $0.02697 | $0.02366 | $0.02648 | $1,257.59 | $11,769,422 |