EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.007539 | $0.007609 | $0.005366 | $0.005366 | $11.62 | $6,303.90 |
| 2019-02-02 | $0.005360 | $0.008076 | $0.005346 | $0.008046 | $55.43 | $9,452.26 |
| 2019-02-03 | $0.008048 | $0.008435 | $0.006874 | $0.006904 | $0.6973 | $8,110.96 |
| 2019-02-04 | $0.006937 | $0.006954 | $0.005558 | $0.005575 | $2.75 | $6,549.92 |
| 2019-02-05 | $0.005557 | $0.005595 | $0.005549 | $0.005585 | $0 | $6,561.11 |
| 2019-02-06 | $0.005585 | $0.006773 | $0.005463 | $0.005486 | $1.41 | $6,444.95 |
| 2019-02-07 | $0.005487 | $0.005503 | $0.005427 | $0.005437 | $1.79 | $6,387.71 |
| 2019-02-08 | $0.005439 | $0.005447 | $0.005415 | $0.005443 | $0 | $6,393.84 |
| 2019-02-09 | $0.005443 | $0.005443 | $0.005443 | $0.005443 | $0 | $6,393.84 |
| 2019-02-10 | $0.005443 | $0.005443 | $0.005443 | $0.005443 | $0 | $6,393.84 |
| 2019-02-11 | $0.005443 | $0.005443 | $0.005443 | $0.005443 | $0 | $6,393.84 |
| 2019-02-12 | $0.005443 | $0.005443 | $0.005443 | $0.005443 | $0 | $6,393.84 |
| 2019-02-13 | $0.005443 | $0.005672 | $0.005443 | $0.005660 | $3.30 | $6,649.35 |
| 2019-02-14 | $0.005650 | $0.007115 | $0.005650 | $0.005666 | $1.76 | $6,655.99 |
| 2019-02-15 | $0.005673 | $0.007983 | $0.005655 | $0.007947 | $4.33 | $9,335.87 |
| 2019-02-16 | $0.007953 | $0.008032 | $0.007098 | $0.007113 | $1.28 | $8,356.28 |
| 2019-02-17 | $0.007114 | $0.007211 | $0.007082 | $0.007113 | $0 | $8,356.17 |
| 2019-02-18 | $0.007113 | $0.007113 | $0.007113 | $0.007113 | $0 | $8,356.17 |
| 2019-02-19 | $0.007113 | $0.008927 | $0.007113 | $0.008811 | $0.4410 | $10,350.53 |
| 2019-02-20 | $0.008803 | $0.008928 | $0.008759 | $0.008855 | $0 | $10,402.70 |
| 2019-02-21 | $0.008855 | $0.008855 | $0.008855 | $0.008855 | $0 | $10,402.70 |
| 2019-02-22 | $0.008855 | $0.008855 | $0.008855 | $0.008855 | $0 | $10,402.70 |
| 2019-02-23 | $0.008855 | $0.008855 | $0.008855 | $0.008855 | $0 | $10,402.70 |
| 2019-02-24 | $0.008855 | $0.009331 | $0.004438 | $0.005663 | $37.93 | $6,652.61 |
| 2019-02-25 | $0.005662 | $0.005737 | $0.005400 | $0.005478 | $2.58 | $6,435.70 |
| 2019-02-26 | $0.005462 | $0.006185 | $0.005462 | $0.006087 | $12.84 | $7,150.53 |
| 2019-02-27 | $0.006092 | $0.006156 | $0.006059 | $0.006129 | $0 | $7,200.22 |
| 2019-02-28 | $0.006129 | $0.006129 | $0.006129 | $0.006129 | $0 | $7,200.22 |