Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006649 | $0.009669 | $0.006649 | $0.009396 | $41.45 | $4,175,905 |
| 2018-12-02 | $0.009388 | $0.009661 | $0.009190 | $0.009273 | $40.91 | $4,121,551 |
| 2018-12-03 | $0.009326 | $0.009326 | $0.008923 | $0.008985 | $0 | $3,993,440 |
| 2018-12-04 | $0.008985 | $0.008985 | $0.006809 | $0.008777 | $63.09 | $3,900,890 |
| 2018-12-05 | $0.008779 | $0.009686 | $0.008538 | $0.009373 | $127.38 | $4,165,965 |
| 2018-12-06 | $0.009370 | $0.009439 | $0.007877 | $0.007877 | $4.68 | $3,501,072 |
| 2018-12-07 | $0.007864 | $0.007864 | $0.007338 | $0.007341 | $0 | $3,262,686 |
| 2018-12-08 | $0.007341 | $0.007341 | $0.007341 | $0.007341 | $0 | $3,262,686 |
| 2018-12-09 | $0.007341 | $0.009600 | $0.007341 | $0.009585 | $41.87 | $4,259,844 |
| 2018-12-10 | $0.009572 | $0.009675 | $0.008435 | $0.009283 | $8.90 | $4,125,911 |
| 2018-12-11 | $0.009273 | $0.009273 | $0.008364 | $0.008459 | $22.50 | $3,759,439 |
| 2018-12-12 | $0.008448 | $0.008486 | $0.007049 | $0.008303 | $27.48 | $3,690,290 |
| 2018-12-13 | $0.008307 | $0.008985 | $0.008141 | $0.008838 | $30.23 | $3,928,076 |
| 2018-12-14 | $0.008833 | $0.009070 | $0.008276 | $0.008841 | $24.72 | $3,929,162 |
| 2018-12-15 | $0.008847 | $0.008937 | $0.002817 | $0.004303 | $851.68 | $1,912,335 |
| 2018-12-16 | $0.004302 | $0.005944 | $0.004299 | $0.005555 | $52.51 | $2,468,898 |
| 2018-12-17 | $0.005561 | $0.005908 | $0.005553 | $0.005715 | $4.76 | $2,540,142 |
| 2018-12-18 | $0.005716 | $0.01000 | $0.005696 | $0.01000 | $54.54 | $4,444,548 |
| 2018-12-19 | $0.01003 | $0.01009 | $0.008665 | $0.008744 | $8.31 | $3,886,181 |
| 2018-12-20 | $0.008722 | $0.008861 | $0.008255 | $0.008619 | $3.32 | $3,830,819 |
| 2018-12-21 | $0.008593 | $0.008739 | $0.008266 | $0.008423 | $0 | $3,743,691 |
| 2018-12-22 | $0.008423 | $0.008423 | $0.007829 | $0.008032 | $7.96 | $3,569,622 |
| 2018-12-23 | $0.008049 | $0.008177 | $0.007941 | $0.008011 | $0 | $3,560,399 |
| 2018-12-24 | $0.008011 | $0.01130 | $0.008011 | $0.01080 | $4.12 | $4,800,315 |
| 2018-12-25 | $0.01082 | $0.01082 | $0.009992 | $0.01008 | $0 | $4,479,210 |
| 2018-12-26 | $0.01008 | $0.01008 | $0.007521 | $0.007719 | $33.57 | $3,430,618 |
| 2018-12-27 | $0.007714 | $0.007756 | $0.006254 | $0.006272 | $34.89 | $2,787,573 |
| 2018-12-28 | $0.006278 | $0.006722 | $0.006265 | $0.006704 | $0 | $2,979,751 |
| 2018-12-29 | $0.006704 | $0.006704 | $0.006704 | $0.006704 | $0 | $2,979,751 |
| 2018-12-30 | $0.006704 | $0.006704 | $0.006704 | $0.006704 | $0 | $2,979,751 |
| 2018-12-31 | $0.006704 | $0.006704 | $0.006704 | $0.006704 | $0 | $2,979,751 |