Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01693 | $0.01702 | $0.01339 | $0.01637 | $356.27 | $7,274,044 |
| 2018-07-02 | $0.01637 | $0.01677 | $0.01341 | $0.01603 | $249.42 | $7,126,622 |
| 2018-07-03 | $0.01596 | $0.01792 | $0.009368 | $0.01386 | $903.34 | $6,160,267 |
| 2018-07-04 | $0.01386 | $0.01560 | $0.01372 | $0.01512 | $4.57 | $6,719,244 |
| 2018-07-05 | $0.01515 | $0.01686 | $0.01473 | $0.01591 | $564.77 | $7,072,978 |
| 2018-07-06 | $0.01591 | $0.01655 | $0.01538 | $0.01653 | $280.10 | $7,345,111 |
| 2018-07-07 | $0.01650 | $0.01663 | $0.01579 | $0.01658 | $98.55 | $7,367,644 |
| 2018-07-08 | $0.01656 | $0.01717 | $0.01570 | $0.01573 | $69.51 | $6,991,467 |
| 2018-07-09 | $0.01573 | $0.01576 | $0.01368 | $0.01373 | $3.27 | $6,104,267 |
| 2018-07-10 | $0.01372 | $0.01599 | $0.01310 | $0.01597 | $184.12 | $7,095,822 |
| 2018-07-11 | $0.01597 | $0.01632 | $0.01597 | $0.01619 | $96.88 | $7,196,444 |
| 2018-07-12 | $0.01619 | $0.01619 | $0.01274 | $0.01274 | $1.27 | $5,661,289 |
| 2018-07-14 | $0.01594 | $0.01604 | $0.01582 | $0.01592 | $166.44 | $7,074,844 |
| 2018-07-15 | $0.01591 | $0.01623 | $0.01526 | $0.01526 | $3.36 | $6,780,222 |
| 2018-07-16 | $0.01527 | $0.01701 | $0.01515 | $0.01701 | $275.14 | $7,561,467 |
| 2018-07-17 | $0.01697 | $0.01706 | $0.01379 | $0.01510 | $3.36 | $6,709,111 |
| 2018-07-18 | $0.01509 | $0.01921 | $0.01509 | $0.01645 | $207.70 | $7,310,222 |
| 2018-07-19 | $0.01644 | $0.01672 | $0.01627 | $0.01665 | $7.07 | $7,400,533 |
| 2018-07-20 | $0.01746 | $0.01789 | $0.01706 | $0.01717 | $18.66 | $7,629,289 |
| 2018-07-21 | $0.01716 | $0.01769 | $0.01694 | $0.01762 | $4.61 | $7,832,667 |
| 2018-07-22 | $0.01762 | $0.01790 | $0.01641 | $0.01648 | $119.88 | $7,325,511 |
| 2018-07-23 | $0.01646 | $0.02294 | $0.01646 | $0.01965 | $4,035.09 | $8,732,800 |
| 2018-07-24 | $0.01968 | $0.02450 | $0.01963 | $0.02353 | $540.66 | $10,458,178 |
| 2018-07-25 | $0.02310 | $0.02363 | $0.02050 | $0.02060 | $231.18 | $9,155,200 |
| 2018-07-26 | $0.02059 | $0.02479 | $0.02042 | $0.02377 | $749.34 | $10,564,800 |
| 2018-07-27 | $0.02376 | $0.02376 | $0.02166 | $0.02253 | $148.76 | $10,011,733 |
| 2018-07-28 | $0.02257 | $0.02410 | $0.02241 | $0.02407 | $15.77 | $10,696,400 |
| 2018-07-29 | $0.02416 | $0.02432 | $0.02043 | $0.02054 | $322.56 | $9,127,244 |
| 2018-07-30 | $0.02055 | $0.02136 | $0.01969 | $0.02048 | $158.95 | $9,102,533 |
| 2018-07-31 | $0.02044 | $0.02388 | $0.01893 | $0.01912 | $238.99 | $8,496,622 |