EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005291 | $0.005442 | $0.005226 | $0.005434 | $0.2273 | $6,382.95 |
| 2019-01-02 | $0.005447 | $0.005573 | $0.005342 | $0.005545 | $8.94 | $6,513.97 |
| 2019-01-03 | $0.005550 | $0.006319 | $0.005350 | $0.006290 | $52.60 | $7,388.88 |
| 2019-01-04 | $0.006295 | $0.006656 | $0.006233 | $0.006365 | $105.39 | $7,476.71 |
| 2019-01-05 | $0.006348 | $0.006440 | $0.005477 | $0.005485 | $5.87 | $6,443.58 |
| 2019-01-06 | $0.005485 | $0.007580 | $0.005485 | $0.007544 | $48.58 | $8,862.12 |
| 2019-01-07 | $0.007546 | $0.007569 | $0.007423 | $0.007454 | $0 | $8,756.71 |
| 2019-01-08 | $0.007454 | $0.008950 | $0.006592 | $0.008738 | $13.06 | $10,265.31 |
| 2019-01-09 | $0.008754 | $0.008828 | $0.007008 | $0.007016 | $3.43 | $8,242.00 |
| 2019-01-10 | $0.007021 | $0.008587 | $0.006343 | $0.006679 | $62.24 | $7,846.11 |
| 2019-01-11 | $0.006677 | $0.007676 | $0.006656 | $0.007617 | $9.56 | $8,948.52 |
| 2019-01-12 | $0.007610 | $0.007787 | $0.007553 | $0.007751 | $4.12 | $9,105.97 |
| 2019-01-13 | $0.007744 | $0.007748 | $0.006501 | $0.006524 | $1.75 | $7,663.95 |
| 2019-01-14 | $0.006527 | $0.008408 | $0.006464 | $0.006733 | $4.20 | $7,909.76 |
| 2019-01-15 | $0.006728 | $0.006760 | $0.006582 | $0.006590 | $0 | $7,742.31 |
| 2019-01-16 | $0.006590 | $0.006784 | $0.006590 | $0.006717 | $0.7247 | $7,891.30 |
| 2019-01-17 | $0.006722 | $0.006888 | $0.006671 | $0.006876 | $2.34 | $8,077.88 |
| 2019-01-18 | $0.006873 | $0.006923 | $0.006804 | $0.006907 | $7.48 | $8,114.43 |
| 2019-01-19 | $0.006909 | $0.007578 | $0.006894 | $0.007082 | $2.21 | $8,319.48 |
| 2019-01-20 | $0.007075 | $0.008182 | $0.007067 | $0.007156 | $3.54 | $8,406.90 |
| 2019-01-21 | $0.007164 | $0.007180 | $0.007079 | $0.007119 | $0 | $8,363.02 |
| 2019-01-22 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $8,363.02 |
| 2019-01-23 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $8,363.02 |
| 2019-01-24 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $8,363.02 |
| 2019-01-25 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $8,363.02 |
| 2019-01-26 | $0.007119 | $0.007119 | $0.007119 | $0.007119 | $0 | $8,363.02 |
| 2019-01-27 | $0.007119 | $0.01213 | $0.007119 | $0.009621 | $41.40 | $11,302.31 |
| 2019-01-28 | $0.009629 | $0.01002 | $0.007756 | $0.007831 | $4.93 | $9,199.86 |
| 2019-01-29 | $0.007837 | $0.007850 | $0.006930 | $0.006979 | $2.62 | $8,198.82 |
| 2019-01-30 | $0.006985 | $0.009077 | $0.006892 | $0.009058 | $9.21 | $10,640.87 |
| 2019-01-31 | $0.009055 | $0.009199 | $0.007505 | $0.007531 | $1.72 | $8,847.72 |