Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01221 | $0.01645 | $0.01216 | $0.01295 | $77.20 | $5,753,827 |
| 2019-04-02 | $0.01296 | $0.01581 | $0.01245 | $0.01569 | $180.17 | $6,972,845 |
| 2019-04-03 | $0.01570 | $0.01633 | $0.01504 | $0.01529 | $0.9423 | $6,795,766 |
| 2019-04-04 | $0.01530 | $0.01559 | $0.01440 | $0.01440 | $0.6748 | $6,398,442 |
| 2019-04-05 | $0.01440 | $0.01481 | $0.01439 | $0.01476 | $0.6917 | $6,558,211 |
| 2019-04-06 | $0.01476 | $0.01476 | $0.01472 | $0.01472 | $0 | $6,543,123 |
| 2019-04-07 | $0.01472 | $0.01472 | $0.01472 | $0.01472 | $0 | $6,543,123 |
| 2019-04-08 | $0.01472 | $0.01482 | $0.01437 | $0.01479 | $13.17 | $6,571,491 |
| 2019-04-09 | $0.01479 | $0.01479 | $0.01406 | $0.01418 | $1.42 | $6,303,196 |
| 2019-04-10 | $0.01418 | $0.01599 | $0.01049 | $0.01142 | $102.84 | $5,077,354 |
| 2019-04-11 | $0.01143 | $0.01148 | $0.01075 | $0.01092 | $0 | $4,854,992 |
| 2019-04-12 | $0.01092 | $0.01092 | $0.01092 | $0.01092 | $0 | $4,854,992 |
| 2019-04-13 | $0.01092 | $0.01092 | $0.01092 | $0.01092 | $0 | $4,854,992 |
| 2019-04-14 | $0.01092 | $0.01528 | $0.01092 | $0.01443 | $6,121.99 | $6,414,321 |
| 2019-04-15 | $0.01443 | $0.01451 | $0.01391 | $0.01403 | $11.48 | $6,237,329 |
| 2019-04-16 | $0.01403 | $0.01558 | $0.01399 | $0.01555 | $7,643.04 | $6,911,827 |
| 2019-04-17 | $0.01555 | $0.01567 | $0.01445 | $0.01454 | $45.64 | $6,462,160 |
| 2019-04-18 | $0.01454 | $0.01577 | $0.01454 | $0.01569 | $6,702.85 | $6,974,598 |
| 2019-04-19 | $0.01569 | $0.01569 | $0.01288 | $0.01559 | $6,472.32 | $6,930,913 |
| 2019-04-20 | $0.01559 | $0.01578 | $0.01491 | $0.01568 | $7,614.07 | $6,968,711 |
| 2019-04-21 | $0.01569 | $0.01575 | $0.01455 | $0.01471 | $69.63 | $6,539,666 |
| 2019-04-22 | $0.01471 | $0.01602 | $0.01461 | $0.01500 | $11,792.65 | $6,667,345 |
| 2019-04-23 | $0.01500 | $0.01559 | $0.01496 | $0.01542 | $16.80 | $6,851,125 |
| 2019-04-24 | $0.01542 | $0.01609 | $0.01428 | $0.01605 | $12,718.99 | $7,134,977 |
| 2019-04-25 | $0.01605 | $0.01627 | $0.01505 | $0.01505 | $0 | $6,690,198 |
| 2019-04-26 | $0.01505 | $0.01505 | $0.01320 | $0.01341 | $75.10 | $5,960,370 |
| 2019-04-27 | $0.01342 | $0.01354 | $0.01332 | $0.01342 | $334.42 | $5,962,809 |
| 2019-04-28 | $0.01342 | $0.01357 | $0.01335 | $0.01343 | $0 | $5,968,971 |
| 2019-04-29 | $0.01343 | $0.01432 | $0.01343 | $0.01420 | $8,189.09 | $6,313,162 |
| 2019-04-30 | $0.01421 | $0.01577 | $0.01414 | $0.01573 | $8,293.77 | $6,989,081 |