Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01574 | $0.01667 | $0.01476 | $0.01545 | $287.95 | $6,867,111 |
| 2018-04-02 | $0.01553 | $0.01638 | $0.01543 | $0.01609 | $11.73 | $7,152,578 |
| 2018-04-03 | $0.01610 | $0.01785 | $0.01605 | $0.01704 | $23.86 | $7,573,511 |
| 2018-04-04 | $0.01703 | $0.01703 | $0.01531 | $0.01569 | $348.69 | $6,973,378 |
| 2018-04-05 | $0.01570 | $0.01605 | $0.01515 | $0.01601 | $66.48 | $7,115,600 |
| 2018-04-06 | $0.01593 | $0.01609 | $0.01493 | $0.01506 | $117.02 | $6,693,378 |
| 2018-04-07 | $0.01508 | $0.01607 | $0.01506 | $0.01568 | $327.77 | $6,967,600 |
| 2018-04-08 | $0.01569 | $0.02296 | $0.01569 | $0.01639 | $10.26 | $7,286,578 |
| 2018-04-09 | $0.01642 | $0.01684 | $0.01544 | $0.01592 | $187.16 | $7,073,644 |
| 2018-04-10 | $0.01593 | $0.01747 | $0.01538 | $0.01684 | $92.41 | $7,482,933 |
| 2018-04-11 | $0.01685 | $0.01931 | $0.01675 | $0.01931 | $106.69 | $8,580,489 |
| 2018-04-12 | $0.01926 | $0.01927 | $0.01423 | $0.01663 | $253.04 | $7,390,800 |
| 2018-04-13 | $0.01665 | $0.02030 | $0.01621 | $0.01848 | $1,449.67 | $8,214,844 |
| 2018-04-14 | $0.01848 | $0.02075 | $0.01702 | $0.02054 | $225.08 | $9,127,156 |
| 2018-04-15 | $0.02056 | $0.02231 | $0.01799 | $0.02059 | $4,654.47 | $9,150,622 |
| 2018-04-16 | $0.02058 | $0.02120 | $0.01827 | $0.01970 | $426.74 | $8,757,111 |
| 2018-04-17 | $0.01971 | $0.02050 | $0.01766 | $0.01767 | $114.46 | $7,852,756 |
| 2018-04-18 | $0.01768 | $0.01902 | $0.01721 | $0.01884 | $77.92 | $8,373,289 |
| 2018-04-19 | $0.01885 | $0.02108 | $0.01728 | $0.01872 | $191.05 | $8,322,178 |
| 2018-04-20 | $0.01874 | $0.03798 | $0.01873 | $0.02028 | $4,029.75 | $9,014,978 |
| 2018-04-21 | $0.02029 | $0.02139 | $0.01888 | $0.02126 | $230.47 | $9,447,378 |
| 2018-04-22 | $0.02126 | $0.02172 | $0.01775 | $0.01931 | $125.56 | $8,581,422 |
| 2018-04-23 | $0.01927 | $0.01936 | $0.01671 | $0.01829 | $79.43 | $8,128,356 |
| 2018-04-24 | $0.01830 | $0.02236 | $0.01830 | $0.02236 | $258.56 | $9,936,844 |
| 2018-04-25 | $0.02215 | $0.02215 | $0.01924 | $0.01976 | $146.57 | $8,780,933 |
| 2018-04-26 | $0.01981 | $0.02135 | $0.01824 | $0.02131 | $236.99 | $9,469,733 |
| 2018-04-27 | $0.02134 | $0.02233 | $0.01786 | $0.01786 | $55.15 | $7,938,711 |
| 2018-04-28 | $0.01780 | $0.02180 | $0.01776 | $0.02160 | $185.50 | $9,598,400 |
| 2018-04-29 | $0.02159 | $0.02248 | $0.01846 | $0.02248 | $38.21 | $9,990,444 |
| 2018-04-30 | $0.02247 | $0.02287 | $0.02016 | $0.02016 | $323.49 | $8,960,978 |