Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01799 | $0.01799 | $0.01799 | $0.01799 | $0 | $7,995,873 |
| 2019-06-02 | $0.01799 | $0.02158 | $0.01799 | $0.02156 | $119.54 | $9,580,998 |
| 2019-06-03 | $0.02156 | $0.02156 | $0.02065 | $0.02089 | $0 | $9,284,536 |
| 2019-06-04 | $0.02089 | $0.02089 | $0.02089 | $0.02089 | $0 | $9,284,536 |
| 2019-06-05 | $0.02089 | $0.02089 | $0.02089 | $0.02089 | $0 | $9,284,536 |
| 2019-06-06 | $0.02089 | $0.02089 | $0.01838 | $0.01896 | $0.8175 | $8,426,595 |
| 2019-06-07 | $0.01896 | $0.01946 | $0.01756 | $0.01867 | $260.07 | $8,297,114 |
| 2019-06-08 | $0.01867 | $0.01879 | $0.01842 | $0.01846 | $0 | $8,206,514 |
| 2019-06-09 | $0.01846 | $0.01918 | $0.01711 | $0.01893 | $226.86 | $8,413,736 |
| 2019-06-10 | $0.01888 | $0.01984 | $0.01865 | $0.01974 | $13.50 | $8,772,946 |
| 2019-06-11 | $0.01976 | $0.02285 | $0.01917 | $0.02279 | $136.57 | $10,130,484 |
| 2019-06-12 | $0.02279 | $0.02361 | $0.02256 | $0.02340 | $5.77 | $10,398,532 |
| 2019-06-13 | $0.02341 | $0.02351 | $0.01698 | $0.01701 | $26.82 | $7,562,179 |
| 2019-06-14 | $0.01703 | $0.01793 | $0.01691 | $0.01791 | $0 | $7,961,252 |
| 2019-06-15 | $0.01791 | $0.01791 | $0.01791 | $0.01791 | $0 | $7,961,252 |
| 2019-06-16 | $0.01791 | $0.01791 | $0.01791 | $0.01791 | $0 | $7,961,252 |
| 2019-06-17 | $0.01791 | $0.01941 | $0.01791 | $0.01866 | $1,138.75 | $8,294,617 |
| 2019-06-18 | $0.01865 | $0.01871 | $0.01797 | $0.01825 | $0 | $8,110,847 |
| 2019-06-19 | $0.01825 | $0.01825 | $0.01825 | $0.01825 | $0 | $8,110,847 |
| 2019-06-20 | $0.01825 | $0.01825 | $0.01825 | $0.01825 | $0 | $8,110,847 |
| 2019-06-21 | $0.01825 | $0.02059 | $0.01568 | $0.01605 | $1,245.67 | $7,135,058 |
| 2019-06-22 | $0.01605 | $0.01765 | $0.01595 | $0.01690 | $0 | $7,512,143 |
| 2019-06-23 | $0.01690 | $0.01690 | $0.01690 | $0.01690 | $0 | $7,512,143 |
| 2019-06-24 | $0.01690 | $0.01690 | $0.01690 | $0.01690 | $0 | $7,512,143 |
| 2019-06-25 | $0.01690 | $0.01835 | $0.01455 | $0.01497 | $67.21 | $6,654,682 |
| 2019-06-26 | $0.01497 | $0.01748 | $0.01491 | $0.01649 | $0.02260 | $7,331,109 |
| 2019-06-27 | $0.01650 | $0.01689 | $0.01265 | $0.01417 | $22.97 | $6,298,743 |
| 2019-06-28 | $0.01417 | $0.01571 | $0.01166 | $0.01177 | $35.72 | $5,229,592 |
| 2019-06-29 | $0.01178 | $0.01178 | $0.01089 | $0.01140 | $0 | $5,068,197 |
| 2019-06-30 | $0.01140 | $0.01140 | $0.01140 | $0.01140 | $0 | $5,068,197 |