EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.4516 | $0.4925 | $0.4427 | $0.4641 | $80,902.60 | $4,597,421 |
| 2017-09-02 | $0.4647 | $0.7473 | $0.3860 | $0.6620 | $1,450,480 | $6,558,345 |
| 2017-09-03 | $0.6686 | $0.7774 | $0.5095 | $0.5926 | $1,238,530 | $5,870,607 |
| 2017-09-04 | $0.5933 | $0.5979 | $0.4161 | $0.4541 | $293,538 | $4,499,206 |
| 2017-09-05 | $0.4521 | $0.4917 | $0.3737 | $0.4609 | $91,970.30 | $4,566,652 |
| 2017-09-06 | $0.4614 | $0.5838 | $0.4334 | $0.4951 | $190,071 | $4,905,852 |
| 2017-09-07 | $0.4939 | $0.5169 | $0.4583 | $0.4841 | $117,523 | $4,797,333 |
| 2017-09-08 | $0.4842 | $0.5168 | $0.4336 | $0.4580 | $125,515 | $4,538,572 |
| 2017-09-09 | $0.4650 | $0.5633 | $0.4532 | $0.4922 | $180,465 | $4,878,118 |
| 2017-09-10 | $0.4910 | $0.4940 | $0.4260 | $0.4488 | $64,312.90 | $4,448,159 |
| 2017-09-11 | $0.4457 | $0.5816 | $0.4190 | $0.4631 | $661,028 | $4,590,226 |
| 2017-09-12 | $0.4714 | $0.5426 | $0.4607 | $0.4894 | $212,547 | $4,850,200 |
| 2017-09-13 | $0.4875 | $0.4934 | $0.4166 | $0.4313 | $80,233.90 | $4,275,427 |
| 2017-09-14 | $0.4205 | $0.4392 | $0.3419 | $0.3419 | $78,807.20 | $3,389,376 |
| 2017-09-15 | $0.3446 | $0.3978 | $0.2989 | $0.3876 | $58,740.60 | $3,842,355 |
| 2017-09-16 | $0.3866 | $0.4129 | $0.3601 | $0.3866 | $34,459.20 | $3,832,232 |
| 2017-09-17 | $0.3974 | $0.4040 | $0.3581 | $0.3795 | $35,366.80 | $3,763,949 |
| 2017-09-18 | $0.3787 | $0.4584 | $0.3770 | $0.4175 | $68,084.80 | $4,140,501 |
| 2017-09-19 | $0.4206 | $0.4432 | $0.4015 | $0.4085 | $33,649.60 | $4,051,461 |
| 2017-09-20 | $0.4079 | $0.5258 | $0.3961 | $0.4571 | $222,237 | $4,534,530 |
| 2017-09-21 | $0.4630 | $0.5972 | $0.3857 | $0.3981 | $757,211 | $3,949,317 |
| 2017-09-22 | $0.3983 | $0.4365 | $0.3841 | $0.4017 | $99,298.70 | $3,985,034 |
| 2017-09-23 | $0.4104 | $0.6009 | $0.3960 | $0.5693 | $1,069,230 | $5,647,702 |
| 2017-09-24 | $0.5682 | $0.5799 | $0.4818 | $0.4983 | $251,316 | $4,943,407 |
| 2017-09-25 | $0.4975 | $0.5292 | $0.4607 | $0.4878 | $220,282 | $4,839,260 |
| 2017-09-26 | $0.4895 | $0.5022 | $0.4663 | $0.4722 | $72,348.30 | $4,685,065 |
| 2017-09-27 | $0.4709 | $0.5693 | $0.4709 | $0.4923 | $286,499 | $4,883,945 |
| 2017-09-28 | $0.4977 | $0.6142 | $0.4791 | $0.5037 | $462,069 | $4,997,676 |
| 2017-09-29 | $0.5032 | $0.5660 | $0.4861 | $0.5127 | $204,872 | $5,087,123 |
| 2017-09-30 | $0.5127 | $0.5266 | $0.4916 | $0.5254 | $64,392.90 | $5,213,505 |