Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004452 | $0.004452 | $0.004452 | $0.004452 | $0 | $1,978,583 |
| 2019-11-02 | $0.004452 | $0.004452 | $0.004452 | $0.004452 | $0 | $1,978,583 |
| 2019-11-03 | $0.004452 | $0.004452 | $0.004104 | $0.004155 | $0.9551 | $1,846,575 |
| 2019-11-04 | $0.004150 | $0.004159 | $0.004130 | $0.004147 | $0 | $1,843,070 |
| 2019-11-05 | $0.004147 | $0.004147 | $0.004147 | $0.004147 | $0 | $1,843,070 |
| 2019-11-06 | $0.004147 | $0.004147 | $0.004147 | $0.004147 | $0 | $1,843,070 |
| 2019-11-07 | $0.004147 | $0.005320 | $0.004147 | $0.004356 | $15.35 | $1,935,830 |
| 2019-11-08 | $0.004354 | $0.006771 | $0.004348 | $0.006514 | $21.41 | $2,895,014 |
| 2019-11-09 | $0.006512 | $0.006577 | $0.006506 | $0.006572 | $0 | $2,920,973 |
| 2019-11-10 | $0.006572 | $0.006646 | $0.006439 | $0.006612 | $1.01 | $2,938,762 |
| 2019-11-11 | $0.006611 | $0.006629 | $0.006343 | $0.006372 | $0 | $2,831,843 |
| 2019-11-12 | $0.006372 | $0.007247 | $0.006372 | $0.007226 | $0.8812 | $3,211,645 |
| 2019-11-13 | $0.007228 | $0.007335 | $0.007179 | $0.007312 | $1.44 | $3,249,564 |
| 2019-11-14 | $0.007311 | $0.007347 | $0.007216 | $0.007252 | $0 | $3,222,959 |
| 2019-11-15 | $0.007252 | $0.007252 | $0.007252 | $0.007252 | $0 | $3,222,959 |
| 2019-11-16 | $0.007252 | $0.007252 | $0.005462 | $0.005471 | $2.73 | $2,431,653 |
| 2019-11-17 | $0.005471 | $0.005591 | $0.005442 | $0.005494 | $0 | $2,441,770 |
| 2019-11-18 | $0.005494 | $0.005494 | $0.005494 | $0.005494 | $0 | $2,441,770 |
| 2019-11-19 | $0.005494 | $0.005494 | $0.005494 | $0.005494 | $0 | $2,441,770 |
| 2019-11-20 | $0.005494 | $0.006260 | $0.005494 | $0.005612 | $6.62 | $2,494,133 |
| 2019-11-21 | $0.005606 | $0.005735 | $0.005227 | $0.005729 | $3.54 | $2,546,314 |
| 2019-11-22 | $0.005729 | $0.006378 | $0.005723 | $0.006049 | $12.46 | $2,688,366 |
| 2019-11-23 | $0.006050 | $0.006292 | $0.005254 | $0.006288 | $6.46 | $2,794,560 |
| 2019-11-24 | $0.006288 | $0.006292 | $0.006093 | $0.006093 | $0 | $2,708,105 |
| 2019-11-25 | $0.006093 | $0.006093 | $0.006093 | $0.006093 | $0 | $2,708,105 |
| 2019-11-26 | $0.006093 | $0.006093 | $0.006093 | $0.006093 | $0 | $2,708,105 |
| 2019-11-27 | $0.006093 | $0.006093 | $0.006093 | $0.006093 | $0 | $2,708,105 |
| 2019-11-28 | $0.006093 | $0.006093 | $0.004164 | $0.004174 | $4.23 | $1,855,195 |
| 2019-11-29 | $0.004174 | $0.004362 | $0.004170 | $0.004341 | $0 | $1,929,272 |
| 2019-11-30 | $0.004341 | $0.004341 | $0.004341 | $0.004341 | $0 | $1,929,272 |