Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01327 | $0.01337 | $0.01311 | $0.01325 | $6.96 | $5,889,822 |
| 2018-10-02 | $0.01321 | $0.01321 | $0.01090 | $0.01222 | $57.51 | $5,432,489 |
| 2018-10-03 | $0.01223 | $0.01226 | $0.01207 | $0.01220 | $50.73 | $5,424,178 |
| 2018-10-05 | $0.01271 | $0.01286 | $0.01269 | $0.01282 | $7.66 | $5,696,444 |
| 2018-10-06 | $0.01285 | $0.01285 | $0.01270 | $0.01272 | $4.52 | $5,653,333 |
| 2018-10-07 | $0.01277 | $0.02604 | $0.01270 | $0.02410 | $3,287.19 | $10,709,511 |
| 2018-10-08 | $0.02411 | $0.02415 | $0.01578 | $0.01680 | $285.66 | $7,467,867 |
| 2018-10-09 | $0.01691 | $0.01727 | $0.006497 | $0.006548 | $1,268.06 | $2,910,378 |
| 2018-10-10 | $0.006523 | $0.008773 | $0.005650 | $0.008769 | $405.44 | $3,897,338 |
| 2018-10-11 | $0.008739 | $0.008748 | $0.005489 | $0.007021 | $45.78 | $3,120,502 |
| 2018-10-12 | $0.007012 | $0.008240 | $0.006999 | $0.007860 | $18.86 | $3,493,218 |
| 2018-10-13 | $0.007860 | $0.008017 | $0.005720 | $0.005731 | $43.14 | $2,547,293 |
| 2018-10-14 | $0.005733 | $0.005876 | $0.005733 | $0.005822 | $26.07 | $2,587,733 |
| 2018-10-15 | $0.005829 | $0.006584 | $0.005734 | $0.005742 | $32.02 | $2,551,947 |
| 2018-10-16 | $0.005737 | $0.006077 | $0.005652 | $0.006047 | $72.47 | $2,687,538 |
| 2018-10-17 | $0.006068 | $0.006082 | $0.005586 | $0.005610 | $316.00 | $2,493,373 |
| 2018-10-18 | $0.005632 | $0.006268 | $0.005593 | $0.006218 | $16.60 | $2,763,529 |
| 2018-10-19 | $0.006217 | $0.008163 | $0.006176 | $0.008102 | $12.83 | $3,601,036 |
| 2018-10-20 | $0.008103 | $0.008145 | $0.006613 | $0.006665 | $63.49 | $2,962,133 |
| 2018-10-21 | $0.006666 | $0.009044 | $0.006624 | $0.007782 | $44.31 | $3,458,684 |
| 2018-10-22 | $0.007778 | $0.007948 | $0.007775 | $0.007808 | $4.74 | $3,470,093 |
| 2018-10-23 | $0.007807 | $0.009471 | $0.007807 | $0.009444 | $5.36 | $4,197,484 |
| 2018-10-24 | $0.009402 | $0.01228 | $0.009065 | $0.01004 | $168.23 | $4,462,400 |
| 2018-10-25 | $0.01005 | $0.01087 | $0.006956 | $0.007604 | $108.33 | $3,379,604 |
| 2018-10-26 | $0.007592 | $0.008739 | $0.007582 | $0.008731 | $39.34 | $3,880,564 |
| 2018-10-27 | $0.008698 | $0.009268 | $0.008695 | $0.009206 | $23.89 | $4,091,342 |
| 2018-10-28 | $0.009255 | $0.009996 | $0.009191 | $0.009984 | $0.7130 | $4,437,129 |
| 2018-10-29 | $0.009933 | $0.009978 | $0.009224 | $0.009284 | $9.57 | $4,126,289 |
| 2018-10-30 | $0.009285 | $0.009322 | $0.009238 | $0.009279 | $0 | $4,124,107 |
| 2018-10-31 | $0.009279 | $0.009279 | $0.009279 | $0.009279 | $0 | $4,124,107 |