EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $3.22 | $4.21 | $3.19 | $4.21 | $125,257 | $0 |
| 2017-06-02 | $4.19 | $4.20 | $3.42 | $4.05 | $48,349.70 | $0 |
| 2017-06-03 | $4.05 | $4.05 | $3.19 | $3.57 | $25,904.20 | $0 |
| 2017-06-04 | $3.57 | $3.57 | $2.88 | $3.32 | $42,567.20 | $0 |
| 2017-06-05 | $3.32 | $4.40 | $3.18 | $4.16 | $48,964.20 | $0 |
| 2017-06-06 | $4.04 | $4.47 | $3.69 | $4.47 | $135,257 | $0 |
| 2017-06-07 | $4.47 | $4.58 | $3.94 | $4.07 | $106,425 | $0 |
| 2017-06-08 | $4.09 | $4.39 | $3.94 | $4.23 | $189,291 | $0 |
| 2017-06-09 | $4.23 | $4.27 | $3.73 | $4.02 | $122,640 | $0 |
| 2017-06-10 | $4.02 | $4.39 | $4.02 | $4.33 | $106,270 | $0 |
| 2017-06-11 | $4.37 | $5.60 | $3.99 | $4.35 | $122,286 | $0 |
| 2017-06-12 | $4.35 | $5.84 | $4.23 | $4.57 | $313,592 | $0 |
| 2017-06-13 | $4.41 | $4.90 | $4.13 | $4.17 | $219,730 | $0 |
| 2017-06-14 | $4.17 | $4.42 | $3.30 | $3.50 | $196,924 | $0 |
| 2017-06-15 | $3.44 | $3.60 | $3.05 | $3.41 | $200,334 | $0 |
| 2017-06-16 | $3.41 | $3.62 | $3.32 | $3.52 | $111,539 | $956,042 |
| 2017-06-17 | $3.52 | $3.62 | $3.47 | $3.49 | $30,977.20 | $946,562 |
| 2017-06-18 | $3.49 | $3.60 | $3.35 | $3.55 | $72,022.00 | $959,642 |
| 2017-06-19 | $3.55 | $3.77 | $3.52 | $3.60 | $178,902 | $1,009,606 |
| 2017-06-20 | $3.60 | $3.85 | $3.47 | $3.57 | $129,847 | $1,000,042 |
| 2017-06-21 | $3.57 | $3.99 | $3.27 | $3.27 | $160,430 | $980,564 |
| 2017-06-22 | $3.27 | $3.48 | $0.9139 | $2.98 | $63,966.50 | $893,031 |
| 2017-06-23 | $2.98 | $3.26 | $2.44 | $2.68 | $41,136.90 | $801,196 |
| 2017-06-24 | $2.68 | $2.71 | $1.08 | $1.83 | $51,687.00 | $546,487 |
| 2017-06-25 | $1.83 | $1.97 | $0.5056 | $0.7573 | $43,354.30 | $225,841 |
| 2017-06-26 | $0.7569 | $1.47 | $0.6528 | $1.09 | $58,619.00 | $347,949 |
| 2017-06-27 | $1.19 | $1.29 | $1.09 | $1.27 | $69,154.20 | $402,841 |
| 2017-06-28 | $1.28 | $1.51 | $1.24 | $1.51 | $68,954.60 | $478,465 |
| 2017-06-29 | $1.53 | $2.06 | $1.43 | $1.48 | $108,080 | $469,006 |
| 2017-06-30 | $1.48 | $1.63 | $1.40 | $1.40 | $63,864.90 | $499,501 |