EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.4263 | $0.4343 | $0.4192 | $0.4338 | $827.67 | $4,369,930 |
| 2018-06-02 | $0.4336 | $0.4440 | $0.4155 | $0.4220 | $5,163.58 | $4,251,136 |
| 2018-06-03 | $0.4221 | $0.4362 | $0.4203 | $0.4269 | $1,719.68 | $4,300,171 |
| 2018-06-04 | $0.4271 | $0.4351 | $0.4098 | $0.4105 | $543.30 | $4,135,203 |
| 2018-06-05 | $0.4107 | $0.4130 | $0.3986 | $0.4126 | $1,229.56 | $4,157,099 |
| 2018-06-06 | $0.4125 | $0.4171 | $0.4069 | $0.4096 | $1,465.04 | $4,127,030 |
| 2018-06-07 | $0.4100 | $0.4159 | $0.3849 | $0.3928 | $3,386.98 | $3,957,619 |
| 2018-06-08 | $0.3931 | $0.4131 | $0.3866 | $0.3927 | $767.86 | $3,956,150 |
| 2018-06-09 | $0.3925 | $0.4134 | $0.3750 | $0.3750 | $1,421.34 | $3,778,545 |
| 2018-06-10 | $0.3755 | $0.3793 | $0.3347 | $0.3383 | $2,103.55 | $3,408,477 |
| 2018-06-11 | $0.3388 | $0.3409 | $0.3286 | $0.3377 | $215.60 | $3,402,391 |
| 2018-06-12 | $0.3375 | $0.3429 | $0.3051 | $0.3218 | $15,606.50 | $3,242,580 |
| 2018-06-13 | $0.3226 | $0.3230 | $0.2594 | $0.2688 | $5,234.40 | $2,708,806 |
| 2018-06-14 | $0.2709 | $0.3127 | $0.2704 | $0.3127 | $879.80 | $3,151,117 |
| 2018-06-15 | $0.3122 | $0.3124 | $0.2896 | $0.2955 | $43.50 | $2,977,457 |
| 2018-06-16 | $0.2944 | $0.2956 | $0.2841 | $0.2907 | $603.96 | $2,929,533 |
| 2018-06-17 | $0.2915 | $0.2925 | $0.2739 | $0.2864 | $16,486.30 | $2,885,880 |
| 2018-06-18 | $0.2854 | $0.3010 | $0.2689 | $0.2850 | $7,440.65 | $2,872,001 |
| 2018-06-19 | $0.2848 | $0.3020 | $0.2792 | $0.2937 | $6,780.79 | $2,959,616 |
| 2018-06-20 | $0.2938 | $0.2974 | $0.2752 | $0.2793 | $4,774.62 | $2,814,471 |
| 2018-06-21 | $0.2793 | $0.2893 | $0.2787 | $0.2878 | $2,713.99 | $2,901,100 |
| 2018-06-22 | $0.2875 | $0.2880 | $0.2495 | $0.2596 | $1,297.11 | $2,616,498 |
| 2018-06-23 | $0.2596 | $0.2702 | $0.2520 | $0.2608 | $10,612.50 | $2,628,975 |
| 2018-06-24 | $0.2608 | $0.2677 | $0.2230 | $0.2408 | $17,944.30 | $2,427,517 |
| 2018-06-25 | $0.2404 | $0.2431 | $0.2204 | $0.2234 | $1,760.41 | $2,251,563 |
| 2018-06-26 | $0.2234 | $0.2327 | $0.2233 | $0.2250 | $360.83 | $2,268,084 |
| 2018-06-27 | $0.2249 | $0.2249 | $0.2160 | $0.2193 | $7,772.50 | $2,210,986 |
| 2018-06-28 | $0.2194 | $0.3045 | $0.2176 | $0.2406 | $15,841.20 | $2,425,197 |
| 2018-06-29 | $0.2407 | $0.2416 | $0.2172 | $0.2337 | $4,502.69 | $2,356,324 |
| 2018-06-30 | $0.2340 | $0.2954 | $0.2340 | $0.2928 | $4,012.56 | $2,953,828 |