Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005222 | $0.005271 | $0.005171 | $0.005227 | $10.59 | $2,322,968 |
| 2019-02-02 | $0.005220 | $0.005249 | $0.005060 | $0.005130 | $2.21 | $2,279,902 |
| 2019-02-03 | $0.005131 | $0.005141 | $0.005052 | $0.005071 | $0 | $2,253,771 |
| 2019-02-04 | $0.005071 | $0.005071 | $0.005071 | $0.005071 | $0 | $2,253,771 |
| 2019-02-05 | $0.005071 | $0.005071 | $0.005071 | $0.005071 | $0 | $2,253,771 |
| 2019-02-06 | $0.005071 | $0.005071 | $0.005071 | $0.005071 | $0 | $2,253,771 |
| 2019-02-07 | $0.005071 | $0.005071 | $0.004952 | $0.004962 | $3.94 | $2,205,165 |
| 2019-02-08 | $0.004963 | $0.005283 | $0.004941 | $0.005283 | $2.08 | $2,347,823 |
| 2019-02-09 | $0.005283 | $0.005291 | $0.004842 | $0.004911 | $13.02 | $2,182,567 |
| 2019-02-10 | $0.004916 | $0.004957 | $0.004877 | $0.004957 | $0.2019 | $2,203,087 |
| 2019-02-11 | $0.004954 | $0.004954 | $0.004841 | $0.004841 | $0.4946 | $2,151,755 |
| 2019-02-12 | $0.004851 | $0.004880 | $0.004805 | $0.004850 | $1.33 | $2,155,572 |
| 2019-02-13 | $0.004849 | $0.004878 | $0.004804 | $0.004811 | $0 | $2,138,181 |
| 2019-02-14 | $0.004811 | $0.004811 | $0.004811 | $0.004811 | $0 | $2,138,181 |
| 2019-02-15 | $0.004811 | $0.004811 | $0.004811 | $0.004811 | $0 | $2,138,181 |
| 2019-02-16 | $0.004811 | $0.004811 | $0.004811 | $0.004811 | $0 | $2,138,181 |
| 2019-02-17 | $0.004811 | $0.004890 | $0.004805 | $0.004877 | $0.7692 | $2,167,738 |
| 2019-02-18 | $0.004879 | $0.005041 | $0.004732 | $0.005010 | $5.79 | $2,226,656 |
| 2019-02-19 | $0.005016 | $0.005140 | $0.005003 | $0.005057 | $6.48 | $2,247,661 |
| 2019-02-20 | $0.005053 | $0.005075 | $0.005028 | $0.005073 | $0 | $2,254,690 |
| 2019-02-21 | $0.005073 | $0.005073 | $0.005073 | $0.005073 | $0 | $2,254,690 |
| 2019-02-22 | $0.005073 | $0.007971 | $0.005001 | $0.007966 | $138.76 | $3,540,568 |
| 2019-02-23 | $0.007952 | $0.008243 | $0.007839 | $0.008197 | $0.4554 | $3,643,286 |
| 2019-02-24 | $0.008206 | $0.008343 | $0.008190 | $0.008197 | $0 | $3,643,071 |
| 2019-02-25 | $0.008197 | $0.008197 | $0.008197 | $0.008197 | $0 | $3,643,071 |
| 2019-02-26 | $0.008197 | $0.008197 | $0.005782 | $0.005817 | $0.3943 | $2,585,362 |
| 2019-02-27 | $0.005822 | $0.005822 | $0.005786 | $0.005794 | $0 | $2,575,187 |
| 2019-02-28 | $0.005794 | $0.005794 | $0.005794 | $0.005794 | $0 | $2,575,187 |