Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $1.45 | $2.09 | $1.29 | $1.29 | $2,790.30 | $1,293,250 |
| 2015-07-02 | $1.29 | $1.54 | $1.16 | $1.53 | $1,301.32 | $1,532,990 |
| 2015-07-03 | $1.53 | $1.96 | $1.31 | $1.89 | $2,044.47 | $1,894,830 |
| 2015-07-04 | $1.90 | $1.90 | $1.27 | $1.30 | $3,202.63 | $1,304,880 |
| 2015-07-05 | $1.30 | $2.14 | $1.30 | $1.53 | $6,913.72 | $1,526,940 |
| 2015-07-06 | $1.53 | $2.56 | $1.50 | $2.15 | $3,988.66 | $2,152,360 |
| 2015-07-07 | $2.15 | $2.17 | $1.86 | $2.00 | $3,835.17 | $2,000,120 |
| 2015-07-08 | $2.00 | $2.05 | $1.61 | $2.03 | $1,847.48 | $2,029,470 |
| 2015-07-09 | $2.03 | $2.04 | $2.00 | $2.02 | $130.01 | $2,020,950 |
| 2015-07-10 | $2.02 | $2.19 | $1.59 | $1.60 | $824.47 | $1,600,390 |
| 2015-07-11 | $1.60 | $2.45 | $1.60 | $2.38 | $6,599.71 | $2,380,060 |
| 2015-07-12 | $2.38 | $2.67 | $2.14 | $2.18 | $2,880.11 | $2,177,060 |
| 2015-07-13 | $2.18 | $2.41 | $1.78 | $2.04 | $2,338.60 | $2,044,380 |
| 2015-07-14 | $2.04 | $2.48 | $2.03 | $2.19 | $5,025.87 | $2,189,710 |
| 2015-07-15 | $2.19 | $2.32 | $2.07 | $2.07 | $1,066.51 | $2,072,260 |
| 2015-07-16 | $1.76 | $2.17 | $1.76 | $2.02 | $2,048.95 | $2,023,220 |
| 2015-07-17 | $2.02 | $2.09 | $1.98 | $2.03 | $33.03 | $2,026,260 |
| 2015-07-18 | $2.03 | $2.12 | $1.99 | $1.99 | $115.93 | $1,993,030 |
| 2015-07-19 | $1.99 | $2.06 | $1.99 | $2.05 | $39.38 | $2,051,010 |
| 2015-07-20 | $2.05 | $2.37 | $1.67 | $2.37 | $8,509.20 | $2,366,400 |
| 2015-07-21 | $2.37 | $2.38 | $2.20 | $2.35 | $1,210.52 | $2,347,970 |
| 2015-07-22 | $2.34 | $5.53 | $1.95 | $3.19 | $5,822.93 | $3,188,480 |
| 2015-07-23 | $3.19 | $4.15 | $1.94 | $3.19 | $10,873.90 | $3,185,790 |
| 2015-07-24 | $3.19 | $3.37 | $2.79 | $3.17 | $14,862.70 | $3,165,940 |
| 2015-07-25 | $3.16 | $3.44 | $2.92 | $3.18 | $1,464.64 | $3,176,130 |
| 2015-07-26 | $3.18 | $3.22 | $2.91 | $3.04 | $3,628.90 | $3,043,340 |
| 2015-07-27 | $3.04 | $3.28 | $2.94 | $3.23 | $8,043.82 | $3,230,120 |
| 2015-07-28 | $3.23 | $3.38 | $2.80 | $2.80 | $9,134.98 | $2,796,900 |
| 2015-07-29 | $2.80 | $2.94 | $2.37 | $2.37 | $2,224.12 | $2,374,650 |
| 2015-07-30 | $2.37 | $2.90 | $2.33 | $2.88 | $2,465.98 | $2,878,610 |
| 2015-07-31 | $2.88 | $3.37 | $2.87 | $2.96 | $3,955.15 | $2,955,550 |