EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1747 | $0.1947 | $0.1625 | $0.1715 | $3,890.92 | $1,694,523 |
| 2017-08-02 | $0.1715 | $0.1763 | $0.1564 | $0.1657 | $10,758.50 | $1,637,381 |
| 2017-08-03 | $0.1660 | $0.1835 | $0.1596 | $0.1784 | $5,609.43 | $1,762,236 |
| 2017-08-04 | $0.1784 | $0.2131 | $0.1735 | $0.1939 | $28,533.70 | $1,915,391 |
| 2017-08-05 | $0.1938 | $0.2107 | $0.1807 | $0.1955 | $11,916.40 | $1,931,249 |
| 2017-08-06 | $0.1955 | $0.2018 | $0.1826 | $0.1902 | $6,816.30 | $1,878,958 |
| 2017-08-07 | $0.1897 | $0.2352 | $0.1805 | $0.1928 | $21,325.30 | $1,906,114 |
| 2017-08-08 | $0.1930 | $0.2484 | $0.1914 | $0.2016 | $32,568.90 | $1,993,268 |
| 2017-08-09 | $0.2015 | $0.2080 | $0.1880 | $0.2072 | $9,549.17 | $2,049,121 |
| 2017-08-10 | $0.2073 | $0.2166 | $0.2044 | $0.2044 | $12,734.20 | $2,020,746 |
| 2017-08-11 | $0.2016 | $0.2049 | $0.1837 | $0.1988 | $7,738.69 | $1,965,847 |
| 2017-08-12 | $0.1987 | $0.2232 | $0.1886 | $0.2050 | $161,977 | $2,027,402 |
| 2017-08-13 | $0.2048 | $0.2585 | $0.1942 | $0.2014 | $57,089.80 | $1,991,872 |
| 2017-08-14 | $0.2016 | $0.2326 | $0.1872 | $0.1916 | $28,888.10 | $1,895,219 |
| 2017-08-15 | $0.1922 | $0.2181 | $0.1635 | $0.1929 | $65,522.20 | $1,908,005 |
| 2017-08-16 | $0.1938 | $0.2670 | $0.1796 | $0.2133 | $117,560 | $2,109,209 |
| 2017-08-17 | $0.2131 | $0.2282 | $0.2020 | $0.2055 | $10,589.40 | $2,031,993 |
| 2017-08-18 | $0.2048 | $0.2333 | $0.1952 | $0.2031 | $52,146.10 | $2,008,251 |
| 2017-08-19 | $0.2029 | $0.2138 | $0.1894 | $0.2138 | $8,904.56 | $2,114,787 |
| 2017-08-20 | $0.2128 | $0.2157 | $0.1942 | $0.2145 | $6,081.34 | $2,121,483 |
| 2017-08-21 | $0.2149 | $0.2216 | $0.2046 | $0.2154 | $10,687.90 | $2,130,056 |
| 2017-08-22 | $0.2158 | $0.7472 | $0.1877 | $0.4250 | $4,048,740 | $4,207,907 |
| 2017-08-23 | $0.4241 | $0.8716 | $0.4241 | $0.6299 | $8,551,240 | $6,237,514 |
| 2017-08-24 | $0.6303 | $0.6404 | $0.4647 | $0.4987 | $776,117 | $4,938,135 |
| 2017-08-25 | $0.5030 | $0.7185 | $0.3845 | $0.5990 | $1,088,690 | $5,931,812 |
| 2017-08-26 | $0.6224 | $0.7253 | $0.5357 | $0.5449 | $989,866 | $5,396,502 |
| 2017-08-27 | $0.5533 | $0.5671 | $0.4617 | $0.4617 | $257,983 | $4,572,129 |
| 2017-08-28 | $0.4612 | $0.4988 | $0.4413 | $0.4622 | $87,646.00 | $4,578,042 |
| 2017-08-29 | $0.4630 | $0.5556 | $0.4170 | $0.4952 | $214,409 | $4,904,353 |
| 2017-08-30 | $0.4934 | $0.5547 | $0.4235 | $0.4594 | $392,211 | $4,550,158 |
| 2017-08-31 | $0.4586 | $0.4774 | $0.4456 | $0.4542 | $100,881 | $4,498,524 |