Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01572 | $0.01587 | $0.01572 | $0.01577 | $0 | $7,006,775 |
| 2019-05-02 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-03 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-04 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-05 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-06 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-07 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-08 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-09 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-10 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-11 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-12 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-13 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-14 | $0.01577 | $0.01577 | $0.01577 | $0.01577 | $0 | $7,006,775 |
| 2019-05-15 | $0.01577 | $0.02379 | $0.01577 | $0.02366 | $84.48 | $10,516,470 |
| 2019-05-16 | $0.02363 | $0.02404 | $0.01923 | $0.01970 | $698.89 | $8,756,316 |
| 2019-05-17 | $0.01969 | $0.02198 | $0.01765 | $0.02189 | $8,879.14 | $9,726,879 |
| 2019-05-18 | $0.02189 | $0.02223 | $0.02167 | $0.02206 | $0 | $9,805,436 |
| 2019-05-19 | $0.02206 | $0.02206 | $0.02206 | $0.02206 | $0 | $9,805,436 |
| 2019-05-20 | $0.02206 | $0.02660 | $0.01958 | $0.02624 | $8,534.39 | $11,663,758 |
| 2019-05-21 | $0.02623 | $0.02647 | $0.02475 | $0.02608 | $8,421.73 | $11,589,625 |
| 2019-05-22 | $0.02607 | $0.02622 | $0.01785 | $0.01801 | $121.38 | $8,004,272 |
| 2019-05-23 | $0.01799 | $0.01804 | $0.01780 | $0.01791 | $0 | $7,961,588 |
| 2019-05-24 | $0.01791 | $0.01791 | $0.01791 | $0.01791 | $0 | $7,961,588 |
| 2019-05-25 | $0.01791 | $0.01791 | $0.01791 | $0.01791 | $0 | $7,961,588 |
| 2019-05-26 | $0.01791 | $0.02590 | $0.01791 | $0.02587 | $4,354.67 | $11,495,644 |
| 2019-05-27 | $0.02588 | $0.02642 | $0.02582 | $0.02596 | $0 | $11,538,437 |
| 2019-05-28 | $0.02596 | $0.02596 | $0.02596 | $0.02596 | $0 | $11,538,437 |
| 2019-05-29 | $0.02596 | $0.02596 | $0.01994 | $0.02001 | $11,248.60 | $8,891,851 |
| 2019-05-30 | $0.02001 | $0.02109 | $0.01733 | $0.01764 | $16.94 | $7,841,674 |
| 2019-05-31 | $0.01764 | $0.01804 | $0.01734 | $0.01799 | $0 | $7,995,873 |