Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02612 | $0.03032 | $0.02512 | $0.02656 | $165.65 | $11,806,267 |
| 2018-03-02 | $0.02650 | $0.02709 | $0.02626 | $0.02670 | $123.34 | $11,866,489 |
| 2018-03-03 | $0.02667 | $0.02773 | $0.02663 | $0.02704 | $32.16 | $12,019,822 |
| 2018-03-04 | $0.02700 | $0.02715 | $0.02619 | $0.02715 | $36.28 | $12,068,533 |
| 2018-03-05 | $0.02713 | $0.02754 | $0.02637 | $0.02654 | $284.23 | $11,793,556 |
| 2018-03-06 | $0.02646 | $0.02698 | $0.02437 | $0.02465 | $139.58 | $10,955,733 |
| 2018-03-07 | $0.02462 | $0.02499 | $0.02169 | $0.02273 | $40.24 | $10,103,956 |
| 2018-03-08 | $0.02273 | $0.02412 | $0.02166 | $0.02226 | $113.04 | $9,893,022 |
| 2018-03-09 | $0.02212 | $0.02238 | $0.01952 | $0.02128 | $528.51 | $9,458,844 |
| 2018-03-10 | $0.02129 | $0.02252 | $0.02066 | $0.02084 | $70.31 | $9,263,644 |
| 2018-03-11 | $0.02077 | $0.02354 | $0.01946 | $0.02212 | $326.65 | $9,829,822 |
| 2018-03-12 | $0.02205 | $0.02275 | $0.02027 | $0.02102 | $92.18 | $9,344,356 |
| 2018-03-13 | $0.02090 | $0.02199 | $0.02037 | $0.02185 | $132.86 | $9,709,644 |
| 2018-03-14 | $0.02185 | $0.05220 | $0.01859 | $0.03057 | $23,389.70 | $13,586,800 |
| 2018-03-15 | $0.03056 | $0.04936 | $0.01917 | $0.02530 | $11,572.80 | $11,242,933 |
| 2018-03-16 | $0.02528 | $0.02545 | $0.01998 | $0.01998 | $370.12 | $8,882,178 |
| 2018-03-17 | $0.02002 | $0.02150 | $0.01874 | $0.01953 | $129.84 | $8,682,044 |
| 2018-03-18 | $0.01949 | $0.02068 | $0.01819 | $0.02047 | $142.34 | $9,095,689 |
| 2018-03-19 | $0.02038 | $0.02123 | $0.01940 | $0.02064 | $166.05 | $9,172,444 |
| 2018-03-20 | $0.02087 | $0.02170 | $0.02020 | $0.02123 | $48.50 | $9,435,156 |
| 2018-03-21 | $0.02127 | $0.02226 | $0.02067 | $0.02145 | $105.67 | $9,531,156 |
| 2018-03-22 | $0.02141 | $0.04299 | $0.01747 | $0.01939 | $6,093.42 | $8,615,644 |
| 2018-03-23 | $0.01938 | $0.02398 | $0.01833 | $0.02159 | $5,873.21 | $9,594,933 |
| 2018-03-24 | $0.02071 | $0.02188 | $0.01961 | $0.01967 | $295.07 | $8,740,578 |
| 2018-03-25 | $0.01940 | $0.02074 | $0.01810 | $0.01819 | $171.63 | $8,082,533 |
| 2018-03-26 | $0.01817 | $0.01881 | $0.01786 | $0.01862 | $192.00 | $8,277,467 |
| 2018-03-27 | $0.01860 | $0.01866 | $0.01762 | $0.01765 | $76.13 | $7,842,578 |
| 2018-03-28 | $0.01764 | $0.01870 | $0.01634 | $0.01854 | $322.80 | $8,238,933 |
| 2018-03-29 | $0.01856 | $0.01856 | $0.01551 | $0.01588 | $90.79 | $7,057,378 |
| 2018-03-30 | $0.01584 | $0.01584 | $0.01445 | $0.01508 | $12.12 | $6,703,156 |
| 2018-03-31 | $0.01508 | $0.01642 | $0.01504 | $0.01574 | $11.37 | $6,994,222 |