Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01259 | $0.01902 | $0.01257 | $0.01555 | $1,665.54 | $6,909,644 |
| 2018-06-02 | $0.01554 | $0.01555 | $0.01434 | $0.01443 | $424.72 | $6,411,556 |
| 2018-06-03 | $0.01443 | $0.01498 | $0.01421 | $0.01495 | $170.91 | $6,643,689 |
| 2018-06-04 | $0.01388 | $0.01475 | $0.01286 | $0.01466 | $200.67 | $6,516,889 |
| 2018-06-05 | $0.01467 | $0.01469 | $0.01238 | $0.01334 | $95.81 | $5,927,200 |
| 2018-06-06 | $0.01333 | $0.01589 | $0.01308 | $0.01415 | $472.60 | $6,289,778 |
| 2018-06-07 | $0.01417 | $0.01433 | $0.01337 | $0.01359 | $206.90 | $6,038,978 |
| 2018-06-08 | $0.01360 | $0.02428 | $0.01314 | $0.01758 | $1,601.03 | $7,811,422 |
| 2018-06-09 | $0.01757 | $0.01836 | $0.01529 | $0.01529 | $454.81 | $6,796,311 |
| 2018-06-10 | $0.01531 | $0.02902 | $0.01468 | $0.01826 | $4,452.58 | $8,115,956 |
| 2018-06-11 | $0.01829 | $0.02856 | $0.01815 | $0.01980 | $1,444.02 | $8,800,533 |
| 2018-06-12 | $0.01979 | $0.02042 | $0.01637 | $0.01643 | $788.00 | $7,301,778 |
| 2018-06-13 | $0.01647 | $0.01649 | $0.01388 | $0.01435 | $529.46 | $6,378,400 |
| 2018-06-14 | $0.01434 | $0.01625 | $0.01419 | $0.01604 | $110.32 | $7,127,956 |
| 2018-06-15 | $0.01601 | $0.01603 | $0.01480 | $0.01489 | $122.89 | $6,617,467 |
| 2018-06-16 | $0.01483 | $0.01932 | $0.01470 | $0.01504 | $458.73 | $6,684,311 |
| 2018-06-17 | $0.01508 | $0.01970 | $0.01482 | $0.01514 | $802.74 | $6,729,244 |
| 2018-06-18 | $0.01509 | $0.02028 | $0.01491 | $0.01529 | $638.82 | $6,793,689 |
| 2018-06-19 | $0.01528 | $0.02019 | $0.01520 | $0.01586 | $880.60 | $7,050,844 |
| 2018-06-20 | $0.01587 | $0.01877 | $0.01410 | $0.01810 | $696.75 | $8,044,578 |
| 2018-06-21 | $0.01810 | $0.01861 | $0.01585 | $0.01589 | $328.02 | $7,061,511 |
| 2018-06-22 | $0.01587 | $0.01590 | $0.01260 | $0.01283 | $250.19 | $5,701,511 |
| 2018-06-23 | $0.01283 | $0.01826 | $0.01281 | $0.01437 | $650.05 | $6,386,800 |
| 2018-06-24 | $0.01437 | $0.01525 | $0.01039 | $0.01325 | $633.68 | $5,888,622 |
| 2018-06-25 | $0.01322 | $0.01442 | $0.01252 | $0.01313 | $544.96 | $5,836,533 |
| 2018-06-26 | $0.01313 | $0.01373 | $0.01308 | $0.01332 | $21.45 | $5,921,911 |
| 2018-06-27 | $0.01332 | $0.01753 | $0.01323 | $0.01686 | $792.72 | $7,493,689 |
| 2018-06-28 | $0.01687 | $0.01692 | $0.01454 | $0.01462 | $418.10 | $6,499,822 |
| 2018-06-29 | $0.01463 | $0.01476 | $0.01190 | $0.01255 | $130.31 | $5,579,689 |
| 2018-06-30 | $0.01257 | $0.01698 | $0.009586 | $0.01692 | $495.28 | $7,521,156 |