EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2929 | $0.2996 | $0.2721 | $0.2774 | $1,068.23 | $2,798,381 |
| 2018-07-02 | $0.2774 | $0.2924 | $0.2710 | $0.2886 | $1,344.75 | $2,911,534 |
| 2018-07-03 | $0.2872 | $0.2889 | $0.2730 | $0.2740 | $783.98 | $2,764,071 |
| 2018-07-04 | $0.2739 | $0.2898 | $0.2724 | $0.2731 | $2,840.04 | $2,754,959 |
| 2018-07-05 | $0.2736 | $0.2949 | $0.2715 | $0.2715 | $398.63 | $2,739,637 |
| 2018-07-06 | $0.2715 | $0.2838 | $0.2682 | $0.2776 | $727.62 | $2,801,414 |
| 2018-07-07 | $0.2772 | $0.2919 | $0.2742 | $0.2909 | $1,140.38 | $2,935,066 |
| 2018-07-08 | $0.2906 | $0.2911 | $0.2879 | $0.2884 | $310.70 | $2,910,173 |
| 2018-07-09 | $0.2883 | $0.2906 | $0.2855 | $0.2867 | $481.42 | $2,892,989 |
| 2018-07-10 | $0.2865 | $0.2870 | $0.2153 | $0.2154 | $22,216.70 | $2,173,754 |
| 2018-07-11 | $0.2154 | $0.2301 | $0.2151 | $0.2237 | $11,008.50 | $2,257,475 |
| 2018-07-12 | $0.2236 | $0.2242 | $0.2096 | $0.2134 | $1,599.36 | $2,153,793 |
| 2018-07-13 | $0.2136 | $0.2210 | $0.2121 | $0.2208 | $1,010.38 | $2,228,161 |
| 2018-07-14 | $0.2202 | $0.2219 | $0.2062 | $0.2212 | $2,225.99 | $2,232,793 |
| 2018-07-15 | $0.2212 | $0.2250 | $0.2192 | $0.2236 | $92.33 | $2,256,367 |
| 2018-07-16 | $0.2238 | $0.2551 | $0.2188 | $0.2300 | $1,856.03 | $2,321,095 |
| 2018-07-17 | $0.2294 | $0.2699 | $0.2270 | $0.2511 | $2,162.17 | $2,534,064 |
| 2018-07-18 | $0.2509 | $0.2689 | $0.2509 | $0.2622 | $6,479.31 | $2,646,747 |
| 2018-07-19 | $0.2621 | $0.2835 | $0.2595 | $0.2693 | $1,302.66 | $2,718,911 |
| 2018-07-20 | $0.2695 | $0.2718 | $0.2591 | $0.2606 | $1,245.26 | $2,631,395 |
| 2018-07-21 | $0.2606 | $0.2632 | $0.2518 | $0.2518 | $1,830.33 | $2,541,825 |
| 2018-07-22 | $0.2517 | $0.2731 | $0.2498 | $0.2679 | $978.75 | $2,704,572 |
| 2018-07-23 | $0.2676 | $0.2843 | $0.2575 | $0.2735 | $651.02 | $2,761,842 |
| 2018-07-24 | $0.2739 | $0.3101 | $0.2600 | $0.3101 | $3,241.24 | $3,130,880 |
| 2018-07-25 | $0.3043 | $0.3222 | $0.2986 | $0.3022 | $941.49 | $3,051,453 |
| 2018-07-26 | $0.3021 | $0.3053 | $0.2822 | $0.2851 | $1,161.72 | $2,878,556 |
| 2018-07-27 | $0.2849 | $0.2919 | $0.2728 | $0.2774 | $1,175.74 | $2,801,353 |
| 2018-07-28 | $0.2899 | $0.2917 | $0.2754 | $0.2791 | $274.31 | $2,818,855 |
| 2018-07-29 | $0.2803 | $0.2983 | $0.2711 | $0.2711 | $2,093.18 | $2,737,501 |
| 2018-07-30 | $0.2712 | $0.2932 | $0.2433 | $0.2648 | $4,368.28 | $2,674,671 |
| 2018-07-31 | $0.2643 | $0.2875 | $0.2586 | $0.2611 | $669.26 | $2,638,041 |