Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004021 | $0.004065 | $0.004006 | $0.004041 | $0 | $1,796,199 |
| 2020-02-02 | $0.004041 | $0.004166 | $0.002805 | $0.002805 | $53.86 | $1,246,697 |
| 2020-02-03 | $0.002805 | $0.002867 | $0.002792 | $0.002793 | $0 | $1,241,396 |
| 2020-02-04 | $0.002793 | $0.002793 | $0.002793 | $0.002793 | $0 | $1,241,396 |
| 2020-02-05 | $0.002793 | $0.003997 | $0.002793 | $0.003467 | $7.59 | $1,540,854 |
| 2020-02-06 | $0.003467 | $0.003473 | $0.003176 | $0.003216 | $1.57 | $1,429,329 |
| 2020-02-07 | $0.003216 | $0.003240 | $0.003215 | $0.003229 | $0 | $1,435,084 |
| 2020-02-08 | $0.003229 | $0.004153 | $0.003229 | $0.004146 | $1.18 | $1,842,841 |
| 2020-02-09 | $0.004146 | $0.004259 | $0.004146 | $0.004242 | $0 | $1,885,133 |
| 2020-02-10 | $0.004242 | $0.004242 | $0.004242 | $0.004242 | $0 | $1,885,133 |
| 2020-02-11 | $0.004242 | $0.004242 | $0.003753 | $0.003778 | $4.56 | $1,679,090 |
| 2020-02-12 | $0.003778 | $0.003849 | $0.003775 | $0.003830 | $0 | $1,702,221 |
| 2020-02-13 | $0.003830 | $0.003830 | $0.003830 | $0.003830 | $0 | $1,702,221 |
| 2020-02-14 | $0.003830 | $0.003830 | $0.003830 | $0.003830 | $0 | $1,702,221 |
| 2020-02-15 | $0.003830 | $0.003830 | $0.003551 | $0.003566 | $1.74 | $1,584,823 |
| 2020-02-16 | $0.003566 | $0.003609 | $0.003556 | $0.003582 | $0 | $1,592,164 |
| 2020-02-17 | $0.003582 | $0.003582 | $0.003582 | $0.003582 | $0 | $1,592,164 |
| 2020-02-18 | $0.003582 | $0.003582 | $0.003582 | $0.003582 | $0 | $1,592,164 |
| 2020-02-19 | $0.003582 | $0.003683 | $0.003582 | $0.003653 | $6.33 | $1,623,732 |
| 2020-02-20 | $0.003653 | $0.004052 | $0.003629 | $0.004039 | $1.28 | $1,795,099 |
| 2020-02-21 | $0.004037 | $0.004069 | $0.004027 | $0.004058 | $0 | $1,803,688 |
| 2020-02-22 | $0.004058 | $0.004058 | $0.004058 | $0.004058 | $0 | $1,803,688 |
| 2020-02-23 | $0.004058 | $0.004058 | $0.004058 | $0.004058 | $0 | $1,803,688 |
| 2020-02-24 | $0.004058 | $0.004058 | $0.003432 | $0.003475 | $6.37 | $1,544,473 |
| 2020-02-25 | $0.003475 | $0.003476 | $0.003449 | $0.003453 | $0 | $1,534,705 |
| 2020-02-26 | $0.003453 | $0.003453 | $0.003453 | $0.003453 | $0 | $1,534,705 |
| 2020-02-27 | $0.003453 | $0.003453 | $0.003453 | $0.003453 | $0 | $1,534,705 |
| 2020-02-28 | $0.003453 | $0.003453 | $0.003453 | $0.003453 | $0 | $1,534,705 |
| 2020-02-29 | $0.003453 | $0.003453 | $0.003453 | $0.003453 | $0 | $1,534,705 |