EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.4791 | $0.6367 | $0.4641 | $0.6049 | $156,257 | $6,020,889 |
| 2017-12-02 | $0.6052 | $0.6198 | $0.5588 | $0.5626 | $90,892.40 | $5,599,356 |
| 2017-12-03 | $0.5631 | $0.6168 | $0.5450 | $0.5675 | $65,931.40 | $5,648,903 |
| 2017-12-04 | $0.5755 | $0.6198 | $0.5373 | $0.5956 | $104,508 | $5,930,723 |
| 2017-12-05 | $0.5968 | $0.6448 | $0.5835 | $0.6274 | $85,227.60 | $6,247,070 |
| 2017-12-06 | $0.6193 | $0.6428 | $0.5865 | $0.6270 | $133,188 | $6,243,645 |
| 2017-12-07 | $0.6286 | $0.6823 | $0.5563 | $0.5887 | $142,384 | $5,862,191 |
| 2017-12-08 | $0.5913 | $0.6942 | $0.4694 | $0.6029 | $63,244.80 | $6,003,525 |
| 2017-12-09 | $0.6089 | $0.6258 | $0.5197 | $0.5816 | $79,774.30 | $5,791,510 |
| 2017-12-10 | $0.5851 | $0.5851 | $0.5157 | $0.5447 | $45,024.70 | $5,429,620 |
| 2017-12-11 | $0.5408 | $0.9253 | $0.5384 | $0.6043 | $845,025 | $6,023,896 |
| 2017-12-12 | $0.6063 | $0.6664 | $0.6043 | $0.6535 | $184,589 | $6,514,224 |
| 2017-12-13 | $0.6541 | $0.6609 | $0.5817 | $0.6121 | $69,381.70 | $6,101,651 |
| 2017-12-14 | $0.6105 | $0.6587 | $0.5915 | $0.6052 | $114,108 | $6,032,914 |
| 2017-12-15 | $0.6061 | $0.8241 | $0.6060 | $0.6617 | $614,245 | $6,596,395 |
| 2017-12-16 | $0.6692 | $0.7478 | $0.6691 | $0.7420 | $108,007 | $7,396,672 |
| 2017-12-17 | $0.7421 | $0.8390 | $0.7333 | $0.7967 | $121,137 | $7,942,923 |
| 2017-12-18 | $0.7991 | $0.8633 | $0.7209 | $0.8198 | $333,976 | $8,172,656 |
| 2017-12-19 | $0.8218 | $0.9193 | $0.7877 | $0.8171 | $321,706 | $8,146,281 |
| 2017-12-20 | $0.8163 | $0.8397 | $0.7179 | $0.7620 | $191,112 | $7,597,360 |
| 2017-12-21 | $0.7640 | $0.8794 | $0.7419 | $0.7735 | $239,873 | $7,712,634 |
| 2017-12-22 | $0.7762 | $0.7839 | $0.5029 | $0.6650 | $112,873 | $6,630,608 |
| 2017-12-23 | $0.6713 | $0.8454 | $0.6537 | $0.7421 | $144,428 | $7,399,996 |
| 2017-12-24 | $0.7499 | $0.7520 | $0.6369 | $0.7264 | $90,345.40 | $7,243,148 |
| 2017-12-25 | $0.7339 | $0.8589 | $0.7130 | $0.8143 | $274,682 | $8,120,270 |
| 2017-12-26 | $0.8124 | $0.9172 | $0.7947 | $0.8373 | $193,973 | $8,349,958 |
| 2017-12-27 | $0.8379 | $1.15 | $0.8131 | $1.08 | $529,002 | $10,746,974 |
| 2017-12-28 | $1.04 | $1.06 | $0.8312 | $0.8958 | $336,912 | $8,933,691 |
| 2017-12-29 | $0.9075 | $1.10 | $0.8659 | $1.02 | $481,142 | $10,152,366 |
| 2017-12-30 | $1.02 | $1.04 | $0.8462 | $0.9522 | $228,172 | $9,496,242 |
| 2017-12-31 | $0.9193 | $1.04 | $0.9030 | $1.00 | $115,578 | $10,003,981 |