Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.006704 | $0.007604 | $0.006704 | $0.007592 | $50.46 | $3,374,018 |
| 2019-01-02 | $0.007611 | $0.007611 | $0.007516 | $0.007541 | $0 | $3,351,670 |
| 2019-01-03 | $0.007541 | $0.007541 | $0.007541 | $0.007541 | $0 | $3,351,670 |
| 2019-01-04 | $0.007541 | $0.007663 | $0.007442 | $0.007599 | $3.43 | $3,377,317 |
| 2019-01-05 | $0.007579 | $0.007690 | $0.006583 | $0.006598 | $29.77 | $2,932,234 |
| 2019-01-06 | $0.006597 | $0.007577 | $0.006578 | $0.007544 | $32.73 | $3,352,870 |
| 2019-01-07 | $0.007546 | $0.01073 | $0.007423 | $0.007809 | $130.82 | $3,470,678 |
| 2019-01-08 | $0.007813 | $0.01060 | $0.007410 | $0.007410 | $54.57 | $3,293,132 |
| 2019-01-09 | $0.007423 | $0.008102 | $0.007397 | $0.008064 | $2.07 | $3,584,203 |
| 2019-01-10 | $0.008071 | $0.008125 | $0.006926 | $0.006972 | $2.95 | $3,098,844 |
| 2019-01-11 | $0.006971 | $0.007156 | $0.006925 | $0.007102 | $0.3683 | $3,156,467 |
| 2019-01-12 | $0.007095 | $0.007122 | $0.007028 | $0.007057 | $2.67 | $3,136,249 |
| 2019-01-13 | $0.007050 | $0.007075 | $0.007022 | $0.007069 | $0 | $3,141,961 |
| 2019-01-14 | $0.007069 | $0.007069 | $0.007069 | $0.007069 | $0 | $3,141,961 |
| 2019-01-15 | $0.007069 | $0.01054 | $0.006236 | $0.01027 | $115.65 | $4,566,280 |
| 2019-01-16 | $0.01026 | $0.01038 | $0.01024 | $0.01036 | $0 | $4,603,769 |
| 2019-01-17 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $4,603,769 |
| 2019-01-18 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $4,603,769 |
| 2019-01-19 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $4,603,769 |
| 2019-01-20 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $4,603,769 |
| 2019-01-21 | $0.01036 | $0.01036 | $0.006063 | $0.006110 | $6.03 | $2,715,573 |
| 2019-01-22 | $0.006114 | $0.006194 | $0.006019 | $0.006179 | $0 | $2,746,200 |
| 2019-01-23 | $0.006179 | $0.006179 | $0.006179 | $0.006179 | $0 | $2,746,200 |
| 2019-01-24 | $0.006179 | $0.006179 | $0.006179 | $0.006179 | $0 | $2,746,200 |
| 2019-01-25 | $0.006179 | $0.006179 | $0.006179 | $0.006179 | $0 | $2,746,200 |
| 2019-01-26 | $0.006179 | $0.006327 | $0.006179 | $0.006227 | $0.7307 | $2,767,673 |
| 2019-01-27 | $0.006228 | $0.006570 | $0.006199 | $0.006509 | $2.86 | $2,893,007 |
| 2019-01-28 | $0.006515 | $0.006525 | $0.006246 | $0.006307 | $4.69 | $2,802,899 |
| 2019-01-29 | $0.006311 | $0.006322 | $0.006182 | $0.006253 | $0 | $2,779,173 |
| 2019-01-30 | $0.005987 | $0.005987 | $0.004965 | $0.005051 | $11.41 | $2,245,096 |
| 2019-01-31 | $0.005050 | $0.005246 | $0.005044 | $0.005215 | $1.57 | $2,317,819 |