Ecobit ECOB
Xếp hạng #?
10:18:30 23/10/2020
Ecobit (ECOB)
Không theo dõi
Lịch sử giá Ecobit (ECOB) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003453 | $0.003453 | $0.003453 | $0.003453 | $0 | $1,534,705 |
| 2020-03-02 | $0.003453 | $0.003453 | $0.003005 | $0.003008 | $1.06 | $1,337,038 |
| 2020-03-03 | $0.003010 | $0.003026 | $0.002958 | $0.002969 | $0 | $1,319,760 |
| 2020-03-04 | $0.002969 | $0.002969 | $0.002969 | $0.002969 | $0 | $1,319,760 |
| 2020-03-05 | $0.002969 | $0.002969 | $0.002832 | $0.002907 | $2.46 | $1,292,056 |
| 2020-03-06 | $0.002907 | $0.002909 | $0.002889 | $0.002901 | $0 | $1,289,385 |
| 2020-03-07 | $0.002901 | $0.002901 | $0.002901 | $0.002901 | $0 | $1,289,385 |
| 2020-03-08 | $0.002901 | $0.002901 | $0.002901 | $0.002901 | $0 | $1,289,385 |
| 2020-03-09 | $0.002901 | $0.002901 | $0.002901 | $0.002901 | $0 | $1,289,385 |
| 2020-03-10 | $0.002901 | $0.002901 | $0.001655 | $0.001660 | $43.44 | $737,590 |
| 2020-03-11 | $0.001660 | $0.001746 | $0.001636 | $0.001740 | $29.29 | $773,457 |
| 2020-03-12 | $0.001740 | $0.001744 | $0.001289 | $0.001344 | $0 | $597,479 |
| 2020-03-13 | $0.001344 | $0.001344 | $0.001344 | $0.001344 | $0 | $597,479 |
| 2020-03-14 | $0.001344 | $0.001344 | $0.001344 | $0.001344 | $0 | $597,479 |
| 2020-03-15 | $0.001344 | $0.001344 | $0.001344 | $0.001344 | $0 | $597,479 |
| 2020-03-16 | $0.001344 | $0.001344 | $0.001344 | $0.001344 | $0 | $597,479 |
| 2020-03-17 | $0.001344 | $0.001344 | $0.001344 | $0.001344 | $0 | $597,479 |
| 2020-03-18 | $0.001344 | $0.001344 | $0.001344 | $0.001344 | $0 | $597,479 |
| 2020-03-19 | $0.001344 | $0.001520 | $0.001286 | $0.001484 | $1.37 | $659,722 |
| 2020-03-20 | $0.001484 | $0.001640 | $0.001422 | $0.001593 | $0 | $707,885 |
| 2020-03-21 | $0.001593 | $0.001593 | $0.001593 | $0.001593 | $0 | $707,885 |
| 2020-03-22 | $0.001593 | $0.001593 | $0.001593 | $0.001593 | $0 | $707,885 |
| 2020-03-23 | $0.001593 | $0.001593 | $0.001593 | $0.001593 | $0 | $707,885 |
| 2020-03-24 | $0.001593 | $0.001593 | $0.001593 | $0.001593 | $0 | $707,885 |
| 2020-03-25 | $0.001593 | $0.001593 | $0.001593 | $0.001593 | $0 | $707,885 |
| 2020-03-26 | $0.001593 | $0.001593 | $0.001068 | $0.001074 | $1.53 | $477,221 |
| 2020-03-27 | $0.001074 | $0.001086 | $0.001032 | $0.001033 | $11.02 | $459,188 |
| 2020-03-28 | $0.001035 | $0.001035 | $0.0009802 | $0.0009928 | $0 | $441,243 |
| 2020-03-29 | $0.0009928 | $0.0009928 | $0.0009928 | $0.0009928 | $0 | $441,243 |
| 2020-03-30 | $0.0009928 | $0.0009928 | $0.0009928 | $0.0009928 | $0 | $441,243 |
| 2020-03-31 | $0.0009928 | $0.0009928 | $0.0009928 | $0.0009928 | $0 | $441,243 |