Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $1.07 | $1.08 | $0.9917 | $1.02 | $16.02 | $1,021,370 |
| 2015-02-02 | $1.02 | $1.09 | $1.00 | $1.07 | $734.85 | $1,072,600 |
| 2015-02-03 | $1.07 | $1.09 | $0.6453 | $0.7873 | $2,050.59 | $787,313 |
| 2015-02-04 | $0.7886 | $0.7943 | $0.3782 | $0.4097 | $135.92 | $409,710 |
| 2015-02-05 | $0.4097 | $0.6507 | $0.4097 | $0.5900 | $2.03 | $589,997 |
| 2015-02-06 | $0.5899 | $1.09 | $0.5899 | $0.8213 | $5,818.03 | $821,266 |
| 2015-02-07 | $0.8214 | $0.8305 | $0.7805 | $0.7971 | $2,080.35 | $797,084 |
| 2015-02-08 | $0.7969 | $0.7974 | $0.7109 | $0.7819 | $317.43 | $781,942 |
| 2015-02-09 | $0.7819 | $0.8184 | $0.5928 | $0.5945 | $3,016.03 | $594,453 |
| 2015-02-10 | $0.5957 | $0.6798 | $0.5933 | $0.6162 | $45.77 | $616,181 |
| 2015-02-11 | $0.6156 | $0.7656 | $0.4860 | $0.7118 | $1,788.95 | $711,763 |
| 2015-02-12 | $0.7124 | $0.7124 | $0.5623 | $0.5644 | $37.13 | $564,420 |
| 2015-02-13 | $0.5648 | $0.7525 | $0.5635 | $0.7049 | $1,816.27 | $704,922 |
| 2015-02-14 | $0.7050 | $0.7110 | $0.4900 | $0.5168 | $303.27 | $516,821 |
| 2015-02-15 | $0.5160 | $0.7674 | $0.5099 | $0.5227 | $15.50 | $522,730 |
| 2015-02-16 | $0.5252 | $0.6821 | $0.4911 | $0.6688 | $117.23 | $668,845 |
| 2015-02-17 | $0.6692 | $0.6998 | $0.5014 | $0.6931 | $6.86 | $693,147 |
| 2015-02-18 | $0.6936 | $0.6946 | $0.4990 | $0.5074 | $1.33 | $507,359 |
| 2015-02-19 | $0.5076 | $0.5084 | $0.5076 | $0.5084 | $1.33 | $508,351 |
| 2015-02-20 | $0.6945 | $0.8905 | $0.6310 | $0.6346 | $4,072.12 | $634,598 |
| 2015-02-21 | $0.6338 | $0.6449 | $0.5629 | $0.6173 | $31.64 | $617,277 |
| 2015-02-22 | $0.6177 | $0.7634 | $0.5419 | $0.7084 | $877.13 | $708,393 |
| 2015-02-23 | $0.7079 | $0.7117 | $0.5081 | $0.5084 | $18.80 | $508,438 |
| 2015-02-24 | $0.5088 | $0.7181 | $0.5088 | $0.7163 | $12.05 | $716,325 |
| 2015-02-25 | $0.7162 | $0.7180 | $0.7065 | $0.7118 | $0.7118 | $711,813 |
| 2015-02-26 | $0.4950 | $0.5903 | $0.4339 | $0.4340 | $848.64 | $433,992 |
| 2015-02-27 | $0.4337 | $0.6389 | $0.4337 | $0.6389 | $397.78 | $638,941 |
| 2015-02-28 | $0.6341 | $0.6353 | $0.6065 | $0.6232 | $653.39 | $623,199 |