Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.004917 | $0.004917 | $0.004917 | $0.004917 | $0 | $2,185,328 |
| 2020-01-02 | $0.004917 | $0.004917 | $0.004658 | $0.004679 | $1.18 | $2,079,456 |
| 2020-01-03 | $0.004680 | $0.004971 | $0.004630 | $0.004945 | $0 | $2,197,826 |
| 2020-01-04 | $0.004945 | $0.004945 | $0.004945 | $0.004945 | $0 | $2,197,826 |
| 2020-01-05 | $0.004945 | $0.004945 | $0.004945 | $0.004945 | $0 | $2,197,826 |
| 2020-01-06 | $0.004945 | $0.004945 | $0.004945 | $0.004945 | $0 | $2,197,826 |
| 2020-01-07 | $0.004945 | $0.004945 | $0.004945 | $0.004945 | $0 | $2,197,826 |
| 2020-01-08 | $0.004945 | $0.004945 | $0.004945 | $0.004945 | $0 | $2,197,826 |
| 2020-01-09 | $0.004945 | $0.004945 | $0.004945 | $0.004945 | $0 | $2,197,826 |
| 2020-01-10 | $0.004945 | $0.005476 | $0.004945 | $0.005476 | $1.79 | $2,433,609 |
| 2020-01-11 | $0.005465 | $0.005513 | $0.005371 | $0.005407 | $0 | $2,402,963 |
| 2020-01-12 | $0.005407 | $0.005407 | $0.005407 | $0.005407 | $0 | $2,402,963 |
| 2020-01-13 | $0.005407 | $0.005483 | $0.005407 | $0.005454 | $0.9445 | $2,424,057 |
| 2020-01-14 | $0.005460 | $0.005737 | $0.005447 | $0.005709 | $0 | $2,537,474 |
| 2020-01-15 | $0.005709 | $0.005709 | $0.002610 | $0.002647 | $104.78 | $1,176,610 |
| 2020-01-16 | $0.002648 | $0.005247 | $0.002585 | $0.005238 | $138.13 | $2,327,942 |
| 2020-01-17 | $0.005238 | $0.005381 | $0.005208 | $0.005343 | $0 | $2,374,587 |
| 2020-01-18 | $0.005343 | $0.005343 | $0.005343 | $0.005343 | $0 | $2,374,587 |
| 2020-01-19 | $0.005343 | $0.005343 | $0.004223 | $0.004268 | $34.20 | $1,896,833 |
| 2020-01-20 | $0.004267 | $0.004280 | $0.004196 | $0.004239 | $0 | $1,883,961 |
| 2020-01-21 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-22 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-23 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-24 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-25 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-26 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-27 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-28 | $0.004239 | $0.004239 | $0.004239 | $0.004239 | $0 | $1,883,961 |
| 2020-01-29 | $0.004239 | $0.004239 | $0.004018 | $0.004100 | $5.54 | $1,822,140 |
| 2020-01-30 | $0.004097 | $0.004189 | $0.004059 | $0.004172 | $0 | $1,854,121 |
| 2020-01-31 | $0.004172 | $0.004172 | $0.003994 | $0.004019 | $1.04 | $1,786,339 |