Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02654 | $0.02666 | $0.02067 | $0.02180 | $748.37 | $9,688,933 |
| 2018-02-02 | $0.02176 | $0.05284 | $0.02034 | $0.04311 | $44,692.30 | $19,159,867 |
| 2018-02-03 | $0.04294 | $0.05331 | $0.03041 | $0.03540 | $22,369.20 | $15,731,911 |
| 2018-02-04 | $0.03542 | $0.04609 | $0.03327 | $0.03818 | $5,312.70 | $16,968,089 |
| 2018-02-05 | $0.03781 | $0.04439 | $0.02724 | $0.02804 | $4,790.30 | $12,464,089 |
| 2018-02-06 | $0.02808 | $0.03652 | $0.02373 | $0.02967 | $3,187.07 | $13,184,533 |
| 2018-02-07 | $0.02937 | $0.04095 | $0.02764 | $0.03118 | $1,862.61 | $13,858,933 |
| 2018-02-08 | $0.03106 | $0.03484 | $0.03054 | $0.03265 | $760.41 | $14,508,978 |
| 2018-02-09 | $0.03275 | $0.03805 | $0.02819 | $0.03608 | $3,684.27 | $16,035,511 |
| 2018-02-10 | $0.03611 | $0.03865 | $0.03356 | $0.03787 | $1,183.28 | $16,830,978 |
| 2018-02-11 | $0.03784 | $0.04099 | $0.03184 | $0.03184 | $3,183.75 | $14,149,467 |
| 2018-02-12 | $0.03204 | $0.03807 | $0.02991 | $0.03025 | $1,094.89 | $13,446,178 |
| 2018-02-13 | $0.03031 | $0.03223 | $0.02682 | $0.03102 | $1,860.00 | $13,784,889 |
| 2018-02-14 | $0.03092 | $0.03227 | $0.02618 | $0.03008 | $1,645.04 | $13,370,711 |
| 2018-02-15 | $0.03010 | $0.03282 | $0.02784 | $0.02903 | $816.60 | $12,903,689 |
| 2018-02-16 | $0.02891 | $0.02941 | $0.02729 | $0.02823 | $139.25 | $12,547,822 |
| 2018-02-17 | $0.02823 | $0.03943 | $0.02786 | $0.03150 | $2,853.11 | $14,000,978 |
| 2018-02-18 | $0.03160 | $0.03438 | $0.02646 | $0.03169 | $1,158.95 | $14,082,844 |
| 2018-02-19 | $0.03154 | $0.03674 | $0.03144 | $0.03584 | $491.23 | $15,926,800 |
| 2018-02-20 | $0.03587 | $0.03733 | $0.02246 | $0.03228 | $628.18 | $14,348,800 |
| 2018-02-21 | $0.03224 | $0.03389 | $0.03072 | $0.03215 | $630.19 | $14,289,156 |
| 2018-02-22 | $0.03212 | $0.03272 | $0.02925 | $0.03005 | $1,807.52 | $13,357,778 |
| 2018-02-23 | $0.03003 | $0.03069 | $0.02881 | $0.03016 | $741.55 | $13,404,622 |
| 2018-02-24 | $0.03012 | $0.03146 | $0.02828 | $0.02913 | $60.57 | $12,947,644 |
| 2018-02-25 | $0.02909 | $0.02969 | $0.02422 | $0.02872 | $200.57 | $12,765,689 |
| 2018-02-26 | $0.02876 | $0.03090 | $0.02550 | $0.02879 | $60.46 | $12,795,289 |
| 2018-02-27 | $0.02887 | $0.03218 | $0.02684 | $0.02691 | $217.22 | $11,958,222 |
| 2018-02-28 | $0.02687 | $0.02824 | $0.02606 | $0.02608 | $48.88 | $11,592,800 |