EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2246 | $0.2933 | $0.2072 | $0.2176 | $43,226.20 | $2,147,160 |
| 2017-07-02 | $0.2175 | $0.2307 | $0.1988 | $0.2198 | $20,523.60 | $2,169,364 |
| 2017-07-03 | $0.2190 | $0.2490 | $0.2174 | $0.2404 | $20,082.00 | $2,372,908 |
| 2017-07-04 | $0.2399 | $0.2502 | $0.2255 | $0.2397 | $19,862.20 | $2,366,218 |
| 2017-07-05 | $0.2396 | $0.2591 | $0.2268 | $0.2572 | $8,157.99 | $2,539,113 |
| 2017-07-06 | $0.2574 | $0.2707 | $0.2395 | $0.2430 | $14,820.40 | $2,398,445 |
| 2017-07-07 | $0.2432 | $0.3549 | $0.2396 | $0.2464 | $162,205 | $2,432,234 |
| 2017-07-08 | $0.2467 | $0.2512 | $0.2311 | $0.2382 | $26,450.70 | $2,350,843 |
| 2017-07-09 | $0.2384 | $0.3152 | $0.2241 | $0.2250 | $65,091.00 | $2,221,373 |
| 2017-07-10 | $0.2255 | $0.2342 | $0.1708 | $0.1757 | $21,628.80 | $1,734,117 |
| 2017-07-11 | $0.1753 | $0.1770 | $0.1438 | $0.1535 | $6,818.52 | $1,515,842 |
| 2017-07-12 | $0.1528 | $0.1892 | $0.1462 | $0.1679 | $23,419.70 | $1,657,973 |
| 2017-07-13 | $0.1689 | $0.2886 | $0.1561 | $0.1958 | $74,348.50 | $1,933,134 |
| 2017-07-14 | $0.1957 | $0.2665 | $0.1686 | $0.2152 | $92,448.20 | $2,124,842 |
| 2017-07-15 | $0.2142 | $0.2432 | $0.1583 | $0.1650 | $32,066.60 | $1,628,961 |
| 2017-07-16 | $0.1645 | $0.1668 | $0.1385 | $0.1438 | $8,226.45 | $1,420,032 |
| 2017-07-17 | $0.1437 | $0.1765 | $0.1437 | $0.1699 | $7,062.98 | $1,677,797 |
| 2017-07-18 | $0.1559 | $0.1988 | $0.1559 | $0.1690 | $41,509.00 | $1,668,756 |
| 2017-07-19 | $0.1693 | $0.1826 | $0.1628 | $0.1652 | $6,559.24 | $1,630,767 |
| 2017-07-20 | $0.1647 | $0.2117 | $0.1647 | $0.2052 | $5,581.60 | $2,026,380 |
| 2017-07-21 | $0.2068 | $0.2075 | $0.1917 | $0.1954 | $13,077.20 | $1,929,754 |
| 2017-07-22 | $0.1954 | $0.2144 | $0.1916 | $0.2065 | $17,453.80 | $2,039,076 |
| 2017-07-23 | $0.2065 | $0.2082 | $0.1826 | $0.1854 | $8,356.35 | $1,830,751 |
| 2017-07-24 | $0.1852 | $0.2057 | $0.1837 | $0.1890 | $4,839.25 | $1,866,601 |
| 2017-07-25 | $0.1890 | $0.1955 | $0.1726 | $0.1831 | $4,813.14 | $1,808,605 |
| 2017-07-26 | $0.1832 | $0.1850 | $0.1685 | $0.1764 | $2,406.92 | $1,742,034 |
| 2017-07-27 | $0.1769 | $0.1903 | $0.1762 | $0.1889 | $2,488.34 | $1,865,615 |
| 2017-07-28 | $0.1879 | $0.1923 | $0.1776 | $0.1810 | $8,263.66 | $1,787,947 |
| 2017-07-29 | $0.1818 | $0.1818 | $0.1692 | $0.1719 | $1,318.94 | $1,698,055 |
| 2017-07-30 | $0.1719 | $0.1876 | $0.1645 | $0.1788 | $7,536.96 | $1,766,383 |
| 2017-07-31 | $0.1790 | $0.1800 | $0.1636 | $0.1747 | $4,266.50 | $1,725,525 |