Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009279 | $0.009279 | $0.009279 | $0.009279 | $0 | $4,124,107 |
| 2018-11-02 | $0.009279 | $0.009642 | $0.009279 | $0.009628 | $31.96 | $4,279,138 |
| 2018-11-03 | $0.009628 | $0.009628 | $0.008034 | $0.008034 | $13.41 | $3,570,671 |
| 2018-11-04 | $0.008034 | $0.008034 | $0.007706 | $0.007787 | $12.15 | $3,460,827 |
| 2018-11-05 | $0.007787 | $0.007837 | $0.007737 | $0.007765 | $9.50 | $3,450,956 |
| 2018-11-06 | $0.007796 | $0.01061 | $0.007757 | $0.008489 | $337.03 | $3,763,467 |
| 2018-11-07 | $0.008489 | $0.01231 | $0.008452 | $0.01229 | $7.61 | $5,461,022 |
| 2018-11-08 | $0.01228 | $0.01230 | $0.01054 | $0.01055 | $24.05 | $4,688,622 |
| 2018-11-09 | $0.01055 | $0.01060 | $0.009677 | $0.009702 | $0.7659 | $4,312,213 |
| 2018-11-10 | $0.009701 | $0.009789 | $0.009511 | $0.009572 | $38.39 | $4,254,173 |
| 2018-11-11 | $0.009565 | $0.009588 | $0.009450 | $0.009502 | $0 | $4,223,293 |
| 2018-11-12 | $0.009502 | $0.009502 | $0.009502 | $0.009502 | $0 | $4,223,293 |
| 2018-11-13 | $0.009502 | $0.01286 | $0.009502 | $0.009613 | $11.30 | $4,272,356 |
| 2018-11-14 | $0.009584 | $0.009620 | $0.008408 | $0.008503 | $0 | $3,779,276 |
| 2018-11-15 | $0.008503 | $0.01123 | $0.008503 | $0.01105 | $12.94 | $4,913,200 |
| 2018-11-16 | $0.01105 | $0.01107 | $0.01099 | $0.01099 | $0 | $4,886,222 |
| 2018-11-17 | $0.01099 | $0.01099 | $0.009414 | $0.009479 | $9.16 | $4,213,067 |
| 2018-11-18 | $0.009510 | $0.009545 | $0.009306 | $0.009380 | $18.74 | $4,168,764 |
| 2018-11-19 | $0.009383 | $0.009383 | $0.008258 | $0.008385 | $0 | $3,726,844 |
| 2018-11-20 | $0.008385 | $0.008385 | $0.008385 | $0.008385 | $0 | $3,726,844 |
| 2018-11-21 | $0.008385 | $0.008385 | $0.008385 | $0.008385 | $0 | $3,726,844 |
| 2018-11-22 | $0.008385 | $0.008385 | $0.008385 | $0.008385 | $0 | $3,726,844 |
| 2018-11-23 | $0.008385 | $0.008385 | $0.007010 | $0.007154 | $110.21 | $3,179,538 |
| 2018-11-24 | $0.007149 | $0.007284 | $0.007058 | $0.007117 | $0 | $3,163,284 |
| 2018-11-25 | $0.007117 | $0.007117 | $0.007117 | $0.007117 | $0 | $3,163,284 |
| 2018-11-26 | $0.007117 | $0.007117 | $0.006321 | $0.006408 | $2.48 | $2,848,080 |
| 2018-11-27 | $0.006404 | $0.006556 | $0.006204 | $0.006505 | $0 | $2,891,209 |
| 2018-11-28 | $0.006505 | $0.006890 | $0.006505 | $0.006674 | $0.5336 | $2,966,191 |
| 2018-11-29 | $0.006701 | $0.006930 | $0.006485 | $0.006649 | $0 | $2,955,037 |
| 2018-11-30 | $0.006649 | $0.006649 | $0.006649 | $0.006649 | $0 | $2,955,037 |