Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01913 | $0.02151 | $0.01909 | $0.02115 | $10.68 | $9,400,133 |
| 2018-08-02 | $0.02116 | $0.02125 | $0.01822 | $0.01833 | $75.42 | $8,145,733 |
| 2018-08-03 | $0.01833 | $0.01833 | $0.01773 | $0.01816 | $74.72 | $8,069,822 |
| 2018-08-05 | $0.01496 | $0.01502 | $0.01469 | $0.01493 | $0.7747 | $6,636,089 |
| 2018-08-06 | $0.01495 | $0.02069 | $0.01495 | $0.01909 | $743.58 | $8,482,222 |
| 2018-08-07 | $0.01908 | $0.02128 | $0.01578 | $0.01640 | $1,219.23 | $7,287,156 |
| 2018-08-08 | $0.01641 | $0.01715 | $0.01524 | $0.01548 | $27.71 | $6,881,244 |
| 2018-08-09 | $0.01552 | $0.01574 | $0.01414 | $0.01545 | $49.46 | $6,866,133 |
| 2018-08-10 | $0.01543 | $0.01715 | $0.01500 | $0.01714 | $284.58 | $7,615,956 |
| 2018-08-11 | $0.01712 | $0.01888 | $0.01523 | $0.01707 | $335.85 | $7,584,844 |
| 2018-08-12 | $0.01701 | $0.01911 | $0.01554 | $0.01884 | $550.48 | $8,372,933 |
| 2018-08-13 | $0.01883 | $0.01926 | $0.01689 | $0.01702 | $60.10 | $7,563,511 |
| 2018-08-14 | $0.01700 | $0.01807 | $0.01223 | $0.01241 | $2,392.98 | $5,517,689 |
| 2018-08-15 | $0.01240 | $0.01320 | $0.01172 | $0.01177 | $246.04 | $5,230,000 |
| 2018-08-16 | $0.01175 | $0.01218 | $0.01168 | $0.01188 | $93.46 | $5,281,111 |
| 2018-08-17 | $0.01188 | $0.01308 | $0.01186 | $0.01256 | $72.98 | $5,581,511 |
| 2018-08-18 | $0.01259 | $0.01263 | $0.01209 | $0.01224 | $15.60 | $5,438,356 |
| 2018-08-19 | $0.01261 | $0.01306 | $0.01254 | $0.01299 | $127.34 | $5,774,267 |
| 2018-08-20 | $0.01297 | $0.01307 | $0.01229 | $0.01233 | $45.85 | $5,478,356 |
| 2018-08-21 | $0.01231 | $0.01274 | $0.01231 | $0.01271 | $30.15 | $5,648,178 |
| 2018-08-22 | $0.01271 | $0.01336 | $0.01183 | $0.01197 | $11.19 | $5,319,244 |
| 2018-08-23 | $0.01197 | $0.01232 | $0.01195 | $0.01229 | $363.05 | $5,461,244 |
| 2018-08-24 | $0.01230 | $0.01231 | $0.01220 | $0.01226 | $362.14 | $5,447,511 |
| 2018-08-25 | $0.01340 | $0.01354 | $0.01338 | $0.01350 | $5.33 | $5,997,956 |
| 2018-08-26 | $0.01352 | $0.01355 | $0.01251 | $0.01270 | $7.37 | $5,646,444 |
| 2018-08-27 | $0.01270 | $0.01297 | $0.01260 | $0.01297 | $5.29 | $5,764,044 |
| 2018-08-28 | $0.01294 | $0.01338 | $0.01292 | $0.01332 | $216.24 | $5,920,089 |
| 2018-08-29 | $0.01333 | $0.01425 | $0.01321 | $0.01408 | $3.55 | $6,258,489 |
| 2018-08-30 | $0.01409 | $0.01414 | $0.01289 | $0.01321 | $13.54 | $5,869,467 |
| 2018-08-31 | $0.01322 | $0.01413 | $0.01311 | $0.01410 | $3.87 | $6,265,600 |