Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.4939 | $0.5010 | $0.4338 | $0.4361 | $5.90 | $436,132 |
| 2014-12-02 | $0.4361 | $0.4416 | $0.4175 | $0.4194 | $32.87 | $419,446 |
| 2014-12-03 | $0.4199 | $0.9420 | $0.4164 | $0.6000 | $1,383.61 | $600,020 |
| 2014-12-04 | $0.6012 | $0.6059 | $0.5888 | $0.5957 | $0.7949 | $595,745 |
| 2014-12-05 | $0.5896 | $0.7209 | $0.5860 | $0.7164 | $37.64 | $716,411 |
| 2014-12-06 | $0.7196 | $0.7228 | $0.7085 | $0.7158 | $135.79 | $715,839 |
| 2014-12-07 | $0.7159 | $0.7281 | $0.6335 | $0.6339 | $1,455.84 | $633,911 |
| 2014-12-08 | $0.6337 | $0.9085 | $0.6337 | $0.9048 | $2,172.48 | $904,754 |
| 2014-12-09 | $0.9047 | $0.9076 | $0.6335 | $0.8136 | $5,197.18 | $813,626 |
| 2014-12-10 | $0.8136 | $0.8140 | $0.6980 | $0.7697 | $553.55 | $769,696 |
| 2014-12-11 | $0.7652 | $0.8298 | $0.7528 | $0.7787 | $274.15 | $778,672 |
| 2014-12-12 | $0.7817 | $0.7826 | $0.7415 | $0.7478 | $7.76 | $747,816 |
| 2014-12-13 | $0.7465 | $0.7465 | $0.7423 | $0.7438 | $7.72 | $743,751 |
| 2014-12-14 | $0.7756 | $0.7851 | $0.6688 | $0.7814 | $1,460.31 | $781,397 |
| 2014-12-15 | $0.7808 | $0.7818 | $0.6241 | $0.6251 | $16.63 | $625,074 |
| 2014-12-16 | $0.6257 | $0.8406 | $0.5965 | $0.8177 | $1,393.31 | $817,655 |
| 2014-12-17 | $0.8171 | $0.8349 | $0.5762 | $0.7994 | $147.32 | $799,440 |
| 2014-12-18 | $0.7995 | $0.8093 | $0.7519 | $0.7629 | $1,723.94 | $762,920 |
| 2014-12-19 | $0.7624 | $0.7804 | $0.7288 | $0.7787 | $40.99 | $778,712 |
| 2014-12-20 | $0.7782 | $0.8093 | $0.7260 | $0.8084 | $1,515.39 | $808,392 |
| 2014-12-21 | $0.8074 | $0.8076 | $0.7241 | $0.7700 | $96.81 | $770,023 |
| 2014-12-22 | $0.7706 | $0.8019 | $0.7522 | $0.7567 | $314.97 | $756,700 |
| 2014-12-23 | $0.7570 | $0.7665 | $0.7515 | $0.7578 | $234.87 | $757,801 |
| 2014-12-24 | $0.7493 | $0.7505 | $0.7231 | $0.7257 | $1,137.07 | $725,702 |
| 2014-12-25 | $0.7251 | $0.7260 | $0.7157 | $0.7241 | $1,134.60 | $724,122 |
| 2014-12-26 | $0.6925 | $0.7950 | $0.6925 | $0.7866 | $1,189.52 | $786,611 |
| 2014-12-27 | $0.7858 | $0.7890 | $0.7427 | $0.7504 | $9.45 | $750,402 |
| 2014-12-28 | $0.7511 | $0.7603 | $0.7390 | $0.7455 | $19.68 | $745,512 |
| 2014-12-29 | $0.7466 | $0.7526 | $0.7355 | $0.7370 | $19.46 | $737,019 |
| 2014-12-31 | $0.7358 | $0.7364 | $0.7041 | $0.7364 | $915.06 | $736,444 |