Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005794 | $0.005794 | $0.005794 | $0.005794 | $0 | $2,575,187 |
| 2019-03-02 | $0.005794 | $0.005794 | $0.005794 | $0.005794 | $0 | $2,575,187 |
| 2019-03-03 | $0.005794 | $0.005794 | $0.005794 | $0.005794 | $0 | $2,575,187 |
| 2019-03-04 | $0.005794 | $0.005794 | $0.005794 | $0.005794 | $0 | $2,575,187 |
| 2019-03-05 | $0.005794 | $0.005794 | $0.005794 | $0.005794 | $0 | $2,575,187 |
| 2019-03-06 | $0.005794 | $0.007680 | $0.005794 | $0.007646 | $3.55 | $3,398,379 |
| 2019-03-07 | $0.007656 | $0.007722 | $0.007636 | $0.007677 | $0 | $3,411,880 |
| 2019-03-08 | $0.007677 | $0.007677 | $0.005843 | $0.005887 | $0.7796 | $2,616,272 |
| 2019-03-09 | $0.005882 | $0.006023 | $0.005877 | $0.005983 | $0.3693 | $2,659,102 |
| 2019-03-10 | $0.005991 | $0.01026 | $0.004767 | $0.004774 | $57.62 | $2,121,996 |
| 2019-03-11 | $0.004778 | $0.004805 | $0.004699 | $0.004718 | $0 | $2,097,070 |
| 2019-03-12 | $0.004718 | $0.005097 | $0.004718 | $0.004839 | $38.46 | $2,150,677 |
| 2019-03-13 | $0.004850 | $0.007774 | $0.004834 | $0.007722 | $57.95 | $3,432,096 |
| 2019-03-14 | $0.007720 | $0.01107 | $0.007221 | $0.01098 | $8,639.81 | $4,879,159 |
| 2019-03-15 | $0.01097 | $0.01532 | $0.009282 | $0.009310 | $6,783.53 | $4,137,699 |
| 2019-03-16 | $0.009308 | $0.01188 | $0.008096 | $0.01185 | $29.59 | $5,267,631 |
| 2019-03-17 | $0.01185 | $0.01424 | $0.01164 | $0.01399 | $5,350.03 | $6,215,706 |
| 2019-03-18 | $0.01400 | $0.01475 | $0.008046 | $0.01292 | $4,499.41 | $5,743,490 |
| 2019-03-19 | $0.01293 | $0.01568 | $0.01211 | $0.01259 | $5,924.28 | $5,593,834 |
| 2019-03-20 | $0.01259 | $0.01615 | $0.01159 | $0.01194 | $164.78 | $5,307,246 |
| 2019-03-21 | $0.01196 | $0.01201 | $0.01171 | $0.01180 | $128.51 | $5,244,006 |
| 2019-03-22 | $0.01177 | $0.01604 | $0.01177 | $0.01600 | $4,416.30 | $7,109,593 |
| 2019-03-23 | $0.01599 | $0.01611 | $0.01146 | $0.01451 | $40.18 | $6,450,608 |
| 2019-03-24 | $0.01450 | $0.01453 | $0.01175 | $0.01377 | $9,748.69 | $6,119,705 |
| 2019-03-25 | $0.01379 | $0.01532 | $0.01331 | $0.01343 | $10.85 | $5,970,064 |
| 2019-03-26 | $0.01339 | $0.01390 | $0.01180 | $0.01197 | $59.01 | $5,321,792 |
| 2019-03-27 | $0.01198 | $0.01219 | $0.01195 | $0.01216 | $2.96 | $5,404,724 |
| 2019-03-28 | $0.01216 | $0.01233 | $0.01212 | $0.01223 | $1.76 | $5,435,639 |
| 2019-03-29 | $0.01223 | $0.01238 | $0.01212 | $0.01231 | $1.82 | $5,469,134 |
| 2019-03-30 | $0.01228 | $0.01325 | $0.01215 | $0.01231 | $0 | $5,470,406 |
| 2019-03-31 | $0.01231 | $0.01231 | $0.01219 | $0.01222 | $149.20 | $5,429,395 |