Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003162 | $0.004603 | $0.003162 | $0.004582 | $17.70 | $2,036,305 |
| 2019-09-02 | $0.004582 | $0.004605 | $0.003722 | $0.003726 | $4.67 | $1,656,188 |
| 2019-09-03 | $0.003727 | $0.003865 | $0.003714 | $0.003853 | $0 | $1,712,295 |
| 2019-09-04 | $0.003853 | $0.003853 | $0.003853 | $0.003853 | $0 | $1,712,295 |
| 2019-09-05 | $0.003853 | $0.003853 | $0.003853 | $0.003853 | $0 | $1,712,295 |
| 2019-09-06 | $0.003853 | $0.003853 | $0.003308 | $0.003313 | $33.14 | $1,472,646 |
| 2019-09-07 | $0.003315 | $0.005390 | $0.003311 | $0.005362 | $1.10 | $2,383,006 |
| 2019-09-08 | $0.005358 | $0.005406 | $0.005355 | $0.005383 | $0 | $2,392,570 |
| 2019-09-09 | $0.005383 | $0.005383 | $0.005383 | $0.005383 | $0 | $2,392,570 |
| 2019-09-10 | $0.005383 | $0.005383 | $0.005383 | $0.005383 | $0 | $2,392,570 |
| 2019-09-11 | $0.005383 | $0.005383 | $0.005383 | $0.005383 | $0 | $2,392,570 |
| 2019-09-12 | $0.005383 | $0.005383 | $0.005383 | $0.005383 | $0 | $2,392,570 |
| 2019-09-13 | $0.005383 | $0.005383 | $0.005383 | $0.005383 | $0 | $2,392,570 |
| 2019-09-14 | $0.005383 | $0.005383 | $0.003599 | $0.003624 | $1.91 | $1,610,627 |
| 2019-09-15 | $0.003624 | $0.003631 | $0.003610 | $0.003620 | $0 | $1,608,720 |
| 2019-09-16 | $0.003620 | $0.003620 | $0.003620 | $0.003620 | $0 | $1,608,720 |
| 2019-09-17 | $0.003620 | $0.003620 | $0.003620 | $0.003620 | $0 | $1,608,720 |
| 2019-09-18 | $0.003620 | $0.003620 | $0.003620 | $0.003620 | $0 | $1,608,720 |
| 2019-09-19 | $0.003620 | $0.003620 | $0.003620 | $0.003620 | $0 | $1,608,720 |
| 2019-09-20 | $0.003620 | $0.004922 | $0.003620 | $0.004889 | $31.23 | $2,173,086 |
| 2019-09-21 | $0.004887 | $0.004892 | $0.004872 | $0.004875 | $0 | $2,166,564 |
| 2019-09-22 | $0.004875 | $0.004875 | $0.004875 | $0.004875 | $0 | $2,166,564 |
| 2019-09-23 | $0.004875 | $0.004875 | $0.004875 | $0.004875 | $0 | $2,166,564 |
| 2019-09-24 | $0.004875 | $0.004875 | $0.004875 | $0.004875 | $0 | $2,166,564 |
| 2019-09-25 | $0.004875 | $0.004875 | $0.004875 | $0.004875 | $0 | $2,166,564 |
| 2019-09-26 | $0.004875 | $0.004875 | $0.003387 | $0.003484 | $31.29 | $1,548,653 |
| 2019-09-27 | $0.003484 | $0.003496 | $0.003417 | $0.003454 | $0 | $1,534,903 |
| 2019-09-28 | $0.003454 | $0.003454 | $0.003454 | $0.003454 | $0 | $1,534,903 |
| 2019-09-29 | $0.003454 | $0.003454 | $0.003454 | $0.003454 | $0 | $1,534,903 |
| 2019-09-30 | $0.003454 | $0.003738 | $0.003296 | $0.003730 | $4.89 | $1,657,680 |