EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003380 | $0.007770 | $0.003340 | $0.007550 | $165.75 | $8,859.51 |
| 2018-12-02 | $0.007544 | $0.007734 | $0.003188 | $0.004137 | $35.31 | $4,855.00 |
| 2018-12-03 | $0.004164 | $0.004164 | $0.003983 | $0.004011 | $0 | $4,707.17 |
| 2018-12-04 | $0.004011 | $0.004417 | $0.003789 | $0.004270 | $36.66 | $5,010.82 |
| 2018-12-05 | $0.004271 | $0.004288 | $0.002850 | $0.002850 | $15.60 | $3,344.07 |
| 2018-12-06 | $0.002848 | $0.002948 | $0.002786 | $0.002798 | $0 | $3,283.87 |
| 2018-12-07 | $0.002798 | $0.005198 | $0.002457 | $0.002565 | $82.61 | $3,010.24 |
| 2018-12-08 | $0.002563 | $0.003268 | $0.002562 | $0.003237 | $7.69 | $3,798.77 |
| 2018-12-09 | $0.003226 | $0.003275 | $0.003027 | $0.003147 | $1.10 | $3,693.23 |
| 2018-12-10 | $0.003142 | $0.003649 | $0.003142 | $0.003643 | $21.90 | $4,276.22 |
| 2018-12-11 | $0.003639 | $0.003657 | $0.003526 | $0.003546 | $0 | $4,162.08 |
| 2018-12-12 | $0.003546 | $0.003713 | $0.003546 | $0.003663 | $2.53 | $4,299.82 |
| 2018-12-13 | $0.003665 | $0.003666 | $0.003570 | $0.003613 | $0 | $4,241.60 |
| 2018-12-14 | $0.003613 | $0.003688 | $0.003550 | $0.003595 | $1.32 | $4,219.54 |
| 2018-12-15 | $0.003597 | $0.003622 | $0.003522 | $0.003559 | $3.56 | $4,177.56 |
| 2018-12-16 | $0.003558 | $0.003632 | $0.003053 | $0.003054 | $0.9959 | $3,584.79 |
| 2018-12-17 | $0.003057 | $0.005049 | $0.003052 | $0.004970 | $30.68 | $5,834.50 |
| 2018-12-18 | $0.004971 | $0.005017 | $0.003736 | $0.003926 | $8.95 | $4,609.21 |
| 2018-12-19 | $0.003938 | $0.004032 | $0.003128 | $0.003302 | $18.63 | $3,877.20 |
| 2018-12-20 | $0.003294 | $0.005762 | $0.003294 | $0.005677 | $495.63 | $6,665.47 |
| 2018-12-21 | $0.005660 | $0.005660 | $0.005615 | $0.005627 | $0 | $6,606.35 |
| 2018-12-22 | $0.005627 | $0.005627 | $0.004802 | $0.004939 | $2.74 | $5,799.71 |
| 2018-12-23 | $0.004950 | $0.005048 | $0.004050 | $0.004078 | $20.08 | $4,788.54 |
| 2018-12-24 | $0.004080 | $0.004360 | $0.004080 | $0.004172 | $0 | $4,898.50 |
| 2018-12-25 | $0.004172 | $0.005272 | $0.004172 | $0.005272 | $562.06 | $6,193.69 |
| 2018-12-26 | $0.005272 | $0.005377 | $0.005190 | $0.005326 | $7.39 | $6,256.66 |
| 2018-12-27 | $0.005326 | $0.005326 | $0.005326 | $0.005326 | $0 | $6,256.88 |
| 2018-12-28 | $0.005326 | $0.005509 | $0.005093 | $0.005469 | $36.78 | $6,424.03 |
| 2018-12-29 | $0.005477 | $0.005517 | $0.005294 | $0.005310 | $581.99 | $6,238.40 |
| 2018-12-30 | $0.005316 | $0.005363 | $0.004818 | $0.005331 | $2.87 | $6,262.33 |
| 2018-12-31 | $0.005337 | $0.005369 | $0.005216 | $0.005280 | $42.28 | $6,202.82 |