Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $1.24 | $1.26 | $1.23 | $1.23 | $7.83 | $1,233,320 |
| 2015-05-02 | $1.17 | $1.17 | $0.9541 | $0.9636 | $232.42 | $963,611 |
| 2015-05-03 | $0.9632 | $0.9908 | $0.7131 | $0.9615 | $45.58 | $961,473 |
| 2015-05-04 | $0.9614 | $0.9666 | $0.7146 | $0.7824 | $211.53 | $782,356 |
| 2015-05-05 | $0.7824 | $0.9048 | $0.7585 | $0.9044 | $14.47 | $904,438 |
| 2015-05-06 | $0.9049 | $0.9217 | $0.7728 | $0.9178 | $119.93 | $917,756 |
| 2015-05-07 | $0.9191 | $0.9222 | $0.6217 | $0.9083 | $205.71 | $908,346 |
| 2015-05-08 | $0.9091 | $0.9126 | $0.6587 | $0.8453 | $58.05 | $845,301 |
| 2015-05-09 | $0.8450 | $0.8530 | $0.6704 | $0.7261 | $536.24 | $726,066 |
| 2015-05-10 | $0.7255 | $0.7255 | $0.6641 | $0.6974 | $177.54 | $697,424 |
| 2015-05-11 | $0.6969 | $0.8412 | $0.5685 | $0.5687 | $1,018.80 | $568,708 |
| 2015-05-12 | $0.5692 | $0.8384 | $0.5644 | $0.7547 | $17.49 | $754,669 |
| 2015-05-13 | $0.7544 | $0.8438 | $0.6394 | $0.8193 | $372.63 | $819,327 |
| 2015-05-14 | $0.8188 | $0.9464 | $0.6276 | $0.6987 | $207.69 | $698,653 |
| 2015-05-15 | $0.6988 | $0.9268 | $0.6984 | $0.9268 | $9.51 | $926,799 |
| 2015-05-16 | $0.9269 | $0.9272 | $0.6926 | $0.9211 | $104.04 | $921,119 |
| 2015-05-17 | $0.9210 | $0.9283 | $0.9204 | $0.9233 | $0.9233 | $923,319 |
| 2015-05-18 | $0.6851 | $0.8063 | $0.6707 | $0.6721 | $371.39 | $672,070 |
| 2015-05-19 | $0.6725 | $0.7928 | $0.6679 | $0.7650 | $191.65 | $765,008 |
| 2015-05-20 | $0.7650 | $0.7709 | $0.6538 | $0.6551 | $84.02 | $655,085 |
| 2015-05-21 | $0.6553 | $0.7787 | $0.6311 | $0.7683 | $181.58 | $768,273 |
| 2015-05-22 | $0.7683 | $0.7948 | $0.6741 | $0.7931 | $23.80 | $793,124 |
| 2015-05-23 | $0.7927 | $0.9322 | $0.7200 | $0.9318 | $668.36 | $931,770 |
| 2015-05-24 | $0.9316 | $0.9399 | $0.7886 | $0.9396 | $379.24 | $939,640 |
| 2015-05-25 | $0.9397 | $0.9399 | $0.7059 | $0.8809 | $363.81 | $880,869 |
| 2015-05-26 | $0.8809 | $0.9282 | $0.7114 | $0.9248 | $51.46 | $924,849 |
| 2015-05-27 | $0.9243 | $0.9303 | $0.9065 | $0.9248 | $202.48 | $924,813 |
| 2015-05-28 | $0.9247 | $0.9268 | $0.9025 | $0.9254 | $205.38 | $925,383 |
| 2015-05-29 | $0.9261 | $0.9474 | $0.9258 | $0.9461 | $272.29 | $946,089 |
| 2015-05-30 | $0.9460 | $0.9460 | $0.9259 | $0.9316 | $12.48 | $931,645 |
| 2015-05-31 | $0.9310 | $0.9310 | $0.7245 | $0.7365 | $36.51 | $736,495 |