EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.40 | $1.52 | $1.34 | $1.35 | $33,100.70 | $480,727 |
| 2017-07-02 | $1.35 | $1.65 | $1.30 | $1.45 | $25,280.20 | $516,686 |
| 2017-07-03 | $1.44 | $1.63 | $1.40 | $1.45 | $72,427.30 | $515,413 |
| 2017-07-04 | $1.45 | $1.53 | $0.7858 | $1.02 | $62,854.60 | $361,400 |
| 2017-07-05 | $1.02 | $1.28 | $1.01 | $1.17 | $22,167.70 | $414,710 |
| 2017-07-06 | $1.17 | $1.26 | $1.09 | $1.09 | $85,612.30 | $387,902 |
| 2017-07-07 | $1.12 | $1.12 | $0.9908 | $0.9998 | $29,615.90 | $354,486 |
| 2017-07-08 | $1.00 | $1.29 | $0.7724 | $0.8485 | $16,440.90 | $300,589 |
| 2017-07-09 | $0.8492 | $0.9794 | $0.7526 | $0.7703 | $14,695.70 | $272,728 |
| 2017-07-10 | $0.7718 | $0.9137 | $0.6673 | $0.6905 | $31,359.60 | $244,157 |
| 2017-07-11 | $0.7040 | $0.7475 | $0.5270 | $0.6960 | $15,308.20 | $258,954 |
| 2017-07-12 | $0.6950 | $0.7230 | $0.5697 | $0.6418 | $102,518 | $251,478 |
| 2017-07-13 | $0.6422 | $0.6768 | $0.4725 | $0.5697 | $24,870.50 | $223,008 |
| 2017-07-14 | $0.5693 | $0.6021 | $0.4457 | $0.5565 | $22,894.40 | $217,657 |
| 2017-07-15 | $0.5530 | $0.5540 | $0.3970 | $0.4158 | $22,699.00 | $166,705 |
| 2017-07-16 | $0.4032 | $0.4664 | $0.3570 | $0.3928 | $4,315.23 | $157,450 |
| 2017-07-17 | $0.3924 | $0.4706 | $0.3801 | $0.4486 | $5,621.20 | $179,556 |
| 2017-07-18 | $0.4498 | $0.4904 | $0.4357 | $0.4687 | $1,251.53 | $187,473 |
| 2017-07-19 | $0.4703 | $0.5021 | $0.4330 | $0.4358 | $1,148.75 | $174,334 |
| 2017-07-20 | $0.4347 | $0.5347 | $0.4347 | $0.4815 | $3,813.57 | $192,590 |
| 2017-07-21 | $0.4850 | $0.4979 | $0.3465 | $0.3638 | $1,257.74 | $145,507 |
| 2017-07-22 | $0.3637 | $0.3989 | $0.2866 | $0.3516 | $1,914.18 | $140,642 |
| 2017-07-23 | $0.3516 | $0.3549 | $0.3069 | $0.3406 | $1,256.73 | $136,236 |
| 2017-07-24 | $0.3402 | $0.5090 | $0.2755 | $0.3687 | $10,268.70 | $147,500 |
| 2017-07-25 | $0.3687 | $0.4302 | $0.2721 | $0.3197 | $17,034.30 | $127,868 |
| 2017-07-26 | $0.3198 | $0.3349 | $0.2735 | $0.3024 | $9,024.85 | $120,965 |
| 2017-07-27 | $0.3033 | $0.3179 | $0.1562 | $0.2444 | $8,937.30 | $97,782.07 |
| 2017-07-28 | $0.2460 | $0.2838 | $0.2328 | $0.2591 | $2,900.41 | $103,649 |
| 2017-07-29 | $0.2582 | $0.2589 | $0.2181 | $0.2207 | $929.15 | $88,267.83 |
| 2017-07-30 | $0.2206 | $0.2206 | $0.1697 | $0.1872 | $899.58 | $74,879.49 |
| 2017-07-31 | $0.1875 | $0.2309 | $0.1664 | $0.1683 | $3,513.74 | $67,304.50 |