Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02018 | $0.02018 | $0.01028 | $0.01091 | $1,231.80 | $4,850,444 |
| 2018-05-02 | $0.01090 | $0.01929 | $0.009271 | $0.01929 | $433.69 | $8,572,133 |
| 2018-05-03 | $0.01929 | $0.02107 | $0.01581 | $0.01600 | $2.21 | $7,111,289 |
| 2018-05-04 | $0.01599 | $0.01690 | $0.008271 | $0.01594 | $766.86 | $7,085,733 |
| 2018-05-05 | $0.01594 | $0.01923 | $0.01591 | $0.01903 | $630.59 | $8,455,689 |
| 2018-05-06 | $0.01904 | $0.01922 | $0.01611 | $0.01614 | $29.60 | $7,173,067 |
| 2018-05-07 | $0.01615 | $0.01686 | $0.01395 | $0.01452 | $1,403.72 | $6,453,600 |
| 2018-05-08 | $0.01455 | $0.01922 | $0.01455 | $0.01638 | $1,525.99 | $7,279,733 |
| 2018-05-09 | $0.01635 | $0.01688 | $0.01460 | $0.01472 | $43.38 | $6,542,222 |
| 2018-05-10 | $0.01472 | $0.01529 | $0.01380 | $0.01471 | $202.83 | $6,539,644 |
| 2018-05-11 | $0.01473 | $0.01473 | $0.01363 | $0.01372 | $12.66 | $6,099,600 |
| 2018-05-12 | $0.01368 | $0.01380 | $0.01153 | $0.01202 | $242.98 | $5,343,778 |
| 2018-05-13 | $0.01202 | $0.01294 | $0.01170 | $0.01285 | $725.52 | $5,709,733 |
| 2018-05-14 | $0.01284 | $0.01287 | $0.01135 | $0.01165 | $33.30 | $5,179,911 |
| 2018-05-15 | $0.01163 | $0.01239 | $0.01152 | $0.01229 | $368.61 | $5,463,244 |
| 2018-05-16 | $0.01229 | $0.01230 | $0.01110 | $0.01146 | $14.03 | $5,093,511 |
| 2018-05-17 | $0.01147 | $0.01208 | $0.01095 | $0.01102 | $40.69 | $4,896,311 |
| 2018-05-18 | $0.01103 | $0.01153 | $0.01021 | $0.01149 | $51.67 | $5,108,044 |
| 2018-05-19 | $0.01149 | $0.01174 | $0.01141 | $0.01154 | $46.40 | $5,129,422 |
| 2018-05-20 | $0.01155 | $0.01934 | $0.01147 | $0.01896 | $6,728.95 | $8,427,200 |
| 2018-05-21 | $0.01898 | $0.03350 | $0.01858 | $0.02037 | $4,608.80 | $9,055,156 |
| 2018-05-22 | $0.02037 | $0.02134 | $0.01762 | $0.01773 | $1,201.06 | $7,879,600 |
| 2018-05-23 | $0.01771 | $0.01776 | $0.01578 | $0.01619 | $414.68 | $7,195,733 |
| 2018-05-24 | $0.01615 | $0.01657 | $0.01154 | $0.01274 | $1,597.13 | $5,661,511 |
| 2018-05-25 | $0.01276 | $0.01895 | $0.01216 | $0.01557 | $2,392.69 | $6,920,267 |
| 2018-05-26 | $0.01555 | $0.01587 | $0.01385 | $0.01393 | $29.27 | $6,189,111 |
| 2018-05-27 | $0.01393 | $0.01393 | $0.01213 | $0.01224 | $300.11 | $5,442,133 |
| 2018-05-28 | $0.01225 | $0.01448 | $0.01216 | $0.01218 | $703.59 | $5,413,111 |
| 2018-05-29 | $0.01218 | $0.01370 | $0.01197 | $0.01201 | $197.85 | $5,337,156 |
| 2018-05-30 | $0.01202 | $0.01216 | $0.01169 | $0.01181 | $37.04 | $5,250,889 |
| 2018-05-31 | $0.01181 | $0.01275 | $0.01177 | $0.01258 | $12.25 | $5,589,689 |