EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01327 | $0.01339 | $0.01327 | $0.01335 | $0 | $15,647.36 |
| 2018-11-02 | $0.01335 | $0.01345 | $0.01082 | $0.01339 | $5.62 | $15,698.48 |
| 2018-11-03 | $0.01339 | $0.01345 | $0.01339 | $0.01345 | $28.97 | $15,773.78 |
| 2018-11-04 | $0.01345 | $0.01345 | $0.01197 | $0.01216 | $7.45 | $14,260.67 |
| 2018-11-05 | $0.01216 | $0.01360 | $0.01213 | $0.01354 | $20.22 | $15,875.75 |
| 2018-11-06 | $0.01360 | $0.01360 | $0.01162 | $0.01173 | $7.73 | $13,718.48 |
| 2018-11-07 | $0.01173 | $0.01289 | $0.01168 | $0.01196 | $17.93 | $14,024.62 |
| 2018-11-08 | $0.01195 | $0.01197 | $0.01176 | $0.01177 | $14.00 | $13,803.54 |
| 2018-11-09 | $0.01177 | $0.01183 | $0.01165 | $0.01168 | $6.74 | $13,698.05 |
| 2018-11-10 | $0.01168 | $0.01180 | $0.01167 | $0.01177 | $0 | $13,798.96 |
| 2018-11-11 | $0.01177 | $0.01177 | $0.01122 | $0.01131 | $9.78 | $13,267.90 |
| 2018-11-12 | $0.01138 | $0.01315 | $0.01131 | $0.01151 | $145.56 | $13,503.19 |
| 2018-11-13 | $0.01146 | $0.01151 | $0.01140 | $0.01145 | $0 | $13,433.35 |
| 2018-11-14 | $0.01145 | $0.01145 | $0.01145 | $0.01145 | $0 | $13,433.76 |
| 2018-11-15 | $0.01145 | $0.01190 | $0.01122 | $0.01190 | $28.01 | $13,957.82 |
| 2018-11-16 | $0.01190 | $0.01191 | $0.01158 | $0.01161 | $0 | $13,611.53 |
| 2018-11-17 | $0.01161 | $0.01161 | $0.01161 | $0.01161 | $0 | $13,611.94 |
| 2018-11-18 | $0.01161 | $0.01161 | $0.01161 | $0.01161 | $0 | $13,612.31 |
| 2018-11-19 | $0.01161 | $0.01161 | $0.009202 | $0.009300 | $43.16 | $10,908.42 |
| 2018-11-20 | $0.009246 | $0.01015 | $0.007757 | $0.009324 | $2.47 | $10,937.64 |
| 2018-11-21 | $0.009331 | $0.009585 | $0.008776 | $0.009174 | $5.95 | $10,761.90 |
| 2018-11-22 | $0.009141 | $0.009218 | $0.008823 | $0.008893 | $0 | $10,432.13 |
| 2018-11-23 | $0.008893 | $0.008893 | $0.005757 | $0.005853 | $19.71 | $6,866.64 |
| 2018-11-24 | $0.005849 | $0.006746 | $0.005742 | $0.005915 | $236.57 | $6,939.04 |
| 2018-11-25 | $0.005917 | $0.006007 | $0.002729 | $0.004646 | $762.88 | $5,451.11 |
| 2018-11-26 | $0.004656 | $0.004774 | $0.004014 | $0.004184 | $12.17 | $4,909.04 |
| 2018-11-27 | $0.004182 | $0.004319 | $0.004051 | $0.004278 | $0.7875 | $5,019.05 |
| 2018-11-28 | $0.004282 | $0.004930 | $0.003906 | $0.003953 | $446.47 | $4,638.50 |
| 2018-11-29 | $0.003970 | $0.003977 | $0.003339 | $0.003551 | $28.30 | $4,166.50 |
| 2018-11-30 | $0.003559 | $0.003629 | $0.003301 | $0.003370 | $1.01 | $3,954.66 |