Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01408 | $0.02097 | $0.01406 | $0.01847 | $382.75 | $8,208,667 |
| 2018-09-02 | $0.01848 | $0.01975 | $0.01834 | $0.01873 | $92.99 | $8,326,222 |
| 2018-09-03 | $0.01873 | $0.01877 | $0.01348 | $0.01352 | $12.23 | $6,008,667 |
| 2018-09-04 | $0.01352 | $0.01641 | $0.01350 | $0.01385 | $488.26 | $6,154,711 |
| 2018-09-05 | $0.01386 | $0.01600 | $0.01384 | $0.01455 | $86.01 | $6,464,978 |
| 2018-09-06 | $0.01457 | $0.01938 | $0.01375 | $0.01536 | $391.91 | $6,827,156 |
| 2018-09-07 | $0.01534 | $0.01547 | $0.01432 | $0.01432 | $36.15 | $6,364,489 |
| 2018-09-08 | $0.01434 | $0.01548 | $0.01291 | $0.01467 | $1,450.02 | $6,521,156 |
| 2018-09-09 | $0.01467 | $0.01472 | $0.01254 | $0.01259 | $71.36 | $5,595,644 |
| 2018-09-10 | $0.01258 | $0.01359 | $0.01258 | $0.01357 | $4.29 | $6,032,978 |
| 2018-09-11 | $0.01360 | $0.01372 | $0.01339 | $0.01357 | $4.29 | $6,032,533 |
| 2018-09-12 | $0.01265 | $0.01856 | $0.01259 | $0.01508 | $261.58 | $6,702,756 |
| 2018-09-13 | $0.01509 | $0.01535 | $0.01281 | $0.01293 | $1,108.79 | $5,746,578 |
| 2018-09-14 | $0.01292 | $0.01310 | $0.01278 | $0.01285 | $1,083.40 | $5,708,889 |
| 2018-09-15 | $0.01315 | $0.01318 | $0.01304 | $0.01311 | $62.13 | $5,827,956 |
| 2018-09-16 | $0.01315 | $0.01315 | $0.01284 | $0.01293 | $159.49 | $5,745,422 |
| 2018-09-17 | $0.01296 | $0.01302 | $0.01240 | $0.01247 | $194.60 | $5,541,911 |
| 2018-09-18 | $0.01247 | $0.01247 | $0.01242 | $0.01244 | $162.69 | $5,528,711 |
| 2018-09-19 | $0.01471 | $0.01479 | $0.01465 | $0.01469 | $10.06 | $6,528,889 |
| 2018-09-20 | $0.01470 | $0.01477 | $0.01229 | $0.01256 | $294.67 | $5,583,733 |
| 2018-09-21 | $0.01257 | $0.01310 | $0.01255 | $0.01305 | $45.22 | $5,800,444 |
| 2018-09-22 | $0.01306 | $0.02005 | $0.01300 | $0.01649 | $902.46 | $7,330,622 |
| 2018-09-23 | $0.01650 | $0.01655 | $0.01293 | $0.01298 | $294.42 | $5,770,711 |
| 2018-09-24 | $0.01299 | $0.01382 | $0.01287 | $0.01338 | $223.87 | $5,944,978 |
| 2018-09-25 | $0.01336 | $0.01337 | $0.01226 | $0.01241 | $176.73 | $5,516,400 |
| 2018-09-26 | $0.01239 | $0.01262 | $0.01224 | $0.01228 | $750.00 | $5,459,956 |
| 2018-09-27 | $0.01230 | $0.01383 | $0.01222 | $0.01255 | $95.88 | $5,578,178 |
| 2018-09-28 | $0.01255 | $0.01365 | $0.01239 | $0.01254 | $13.48 | $5,572,400 |
| 2018-09-29 | $0.01253 | $0.01253 | $0.01227 | $0.01242 | $7.45 | $5,520,667 |