EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5257 | $0.5273 | $0.4917 | $0.5078 | $25,408.30 | $5,039,322 |
| 2017-10-02 | $0.5076 | $0.5243 | $0.4816 | $0.4857 | $32,409.10 | $4,819,452 |
| 2017-10-03 | $0.4857 | $0.6302 | $0.4802 | $0.5102 | $820,902 | $5,063,013 |
| 2017-10-04 | $0.5114 | $0.5196 | $0.4845 | $0.4949 | $79,038.00 | $4,911,878 |
| 2017-10-05 | $0.4961 | $0.5309 | $0.4709 | $0.4996 | $44,070.00 | $4,958,334 |
| 2017-10-06 | $0.4996 | $0.5202 | $0.4937 | $0.5032 | $38,387.50 | $4,994,397 |
| 2017-10-07 | $0.5034 | $0.5040 | $0.4798 | $0.4966 | $17,755.40 | $4,928,665 |
| 2017-10-08 | $0.4952 | $0.5042 | $0.4357 | $0.4372 | $47,592.60 | $4,339,938 |
| 2017-10-09 | $0.4373 | $0.4629 | $0.4118 | $0.4202 | $48,365.10 | $4,171,852 |
| 2017-10-10 | $0.4202 | $0.4246 | $0.3678 | $0.3813 | $36,666.30 | $3,785,895 |
| 2017-10-11 | $0.3813 | $0.4165 | $0.3786 | $0.3980 | $36,816.50 | $3,951,798 |
| 2017-10-12 | $0.3984 | $0.5102 | $0.3889 | $0.4191 | $127,057 | $4,161,316 |
| 2017-10-13 | $0.4204 | $0.5474 | $0.4091 | $0.4290 | $75,212.70 | $4,260,404 |
| 2017-10-14 | $0.4291 | $0.4514 | $0.4149 | $0.4351 | $14,066.10 | $4,321,121 |
| 2017-10-15 | $0.4330 | $0.4851 | $0.4078 | $0.4440 | $86,583.90 | $4,410,063 |
| 2017-10-16 | $0.4441 | $0.4931 | $0.4331 | $0.4646 | $51,245.60 | $4,614,219 |
| 2017-10-17 | $0.4646 | $0.4728 | $0.4075 | $0.4256 | $37,642.10 | $4,227,073 |
| 2017-10-18 | $0.4256 | $0.4258 | $0.3772 | $0.4212 | $16,269.70 | $4,184,070 |
| 2017-10-19 | $0.4214 | $0.4504 | $0.4078 | $0.4234 | $21,470.00 | $4,206,252 |
| 2017-10-20 | $0.4236 | $0.4562 | $0.4148 | $0.4225 | $32,472.50 | $4,196,593 |
| 2017-10-21 | $0.4216 | $0.4347 | $0.3727 | $0.3727 | $14,952.40 | $3,702,842 |
| 2017-10-22 | $0.3819 | $0.4069 | $0.3725 | $0.3995 | $14,261.40 | $3,969,098 |
| 2017-10-23 | $0.3989 | $0.4016 | $0.3468 | $0.3556 | $11,524.50 | $3,533,340 |
| 2017-10-24 | $0.3549 | $0.4436 | $0.3261 | $0.4132 | $46,554.80 | $4,105,553 |
| 2017-10-25 | $0.4134 | $0.4244 | $0.3844 | $0.4092 | $11,167.80 | $4,065,783 |
| 2017-10-26 | $0.4091 | $0.4224 | $0.3874 | $0.4013 | $13,147.60 | $3,987,714 |
| 2017-10-27 | $0.4014 | $0.4042 | $0.3763 | $0.3868 | $7,197.84 | $3,843,111 |
| 2017-10-28 | $0.3878 | $0.4055 | $0.3663 | $0.3663 | $25,233.60 | $3,640,299 |
| 2017-10-29 | $0.3598 | $0.4080 | $0.3594 | $0.3963 | $22,844.70 | $3,938,541 |
| 2017-10-30 | $0.3940 | $0.4093 | $0.3857 | $0.4046 | $21,989.10 | $4,020,506 |
| 2017-10-31 | $0.4032 | $0.4483 | $0.4032 | $0.4202 | $33,940.90 | $4,175,767 |