Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008840 | $0.008840 | $0.008840 | $0.008840 | $0 | $3,928,729 |
| 2019-08-02 | $0.008840 | $0.008840 | $0.008840 | $0.008840 | $0 | $3,928,729 |
| 2019-08-03 | $0.008840 | $0.008840 | $0.008840 | $0.008840 | $0 | $3,928,729 |
| 2019-08-04 | $0.008840 | $0.008840 | $0.008840 | $0.008840 | $0 | $3,928,729 |
| 2019-08-05 | $0.008840 | $0.008840 | $0.008840 | $0.008840 | $0 | $3,928,729 |
| 2019-08-06 | $0.008840 | $0.008840 | $0.008840 | $0.008840 | $0 | $3,928,729 |
| 2019-08-07 | $0.008840 | $0.01139 | $0.008840 | $0.01135 | $1.26 | $5,046,041 |
| 2019-08-08 | $0.01135 | $0.01137 | $0.01119 | $0.01120 | $0 | $4,979,003 |
| 2019-08-09 | $0.01120 | $0.01120 | $0.01120 | $0.01120 | $0 | $4,979,003 |
| 2019-08-10 | $0.01120 | $0.01457 | $0.01097 | $0.01101 | $70.72 | $4,893,098 |
| 2019-08-11 | $0.01101 | $0.01111 | $0.01089 | $0.01108 | $0 | $4,925,779 |
| 2019-08-12 | $0.01108 | $0.01108 | $0.01057 | $0.01059 | $4.23 | $4,705,632 |
| 2019-08-13 | $0.01059 | $0.01062 | $0.01045 | $0.01047 | $0 | $4,654,044 |
| 2019-08-14 | $0.01047 | $0.01054 | $0.009937 | $0.01035 | $34.50 | $4,598,168 |
| 2019-08-15 | $0.01035 | $0.01152 | $0.009935 | $0.01135 | $14.57 | $5,042,590 |
| 2019-08-16 | $0.01135 | $0.01145 | $0.01085 | $0.01108 | $0 | $4,923,853 |
| 2019-08-17 | $0.01108 | $0.01108 | $0.01108 | $0.01108 | $0 | $4,923,853 |
| 2019-08-18 | $0.01108 | $0.01108 | $0.01074 | $0.01075 | $3.31 | $4,776,785 |
| 2019-08-19 | $0.01075 | $0.01550 | $0.01071 | $0.01550 | $13.27 | $6,890,705 |
| 2019-08-20 | $0.01550 | $0.01553 | $0.01136 | $0.01184 | $12.20 | $5,261,042 |
| 2019-08-21 | $0.01184 | $0.01188 | $0.01095 | $0.01105 | $0 | $4,910,443 |
| 2019-08-22 | $0.01105 | $0.01351 | $0.01105 | $0.01174 | $10.50 | $5,219,716 |
| 2019-08-23 | $0.01174 | $0.01209 | $0.01168 | $0.01206 | $0 | $5,358,388 |
| 2019-08-24 | $0.01206 | $0.01206 | $0.01206 | $0.01206 | $0 | $5,358,388 |
| 2019-08-25 | $0.01206 | $0.01206 | $0.01206 | $0.01206 | $0 | $5,358,388 |
| 2019-08-26 | $0.01206 | $0.01206 | $0.01206 | $0.01206 | $0 | $5,358,388 |
| 2019-08-27 | $0.01206 | $0.01206 | $0.01082 | $0.01090 | $1.15 | $4,845,079 |
| 2019-08-28 | $0.01090 | $0.01092 | $0.004178 | $0.004190 | $118.44 | $1,862,389 |
| 2019-08-29 | $0.004191 | $0.006864 | $0.002631 | $0.006654 | $46.52 | $2,957,312 |
| 2019-08-30 | $0.006654 | $0.006662 | $0.003142 | $0.003164 | $9.02 | $1,406,111 |
| 2019-08-31 | $0.003165 | $0.003186 | $0.003157 | $0.003162 | $0 | $1,405,269 |