EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1683 | $0.1812 | $0.09498 | $0.1094 | $4,476.67 | $43,750.30 |
| 2017-08-02 | $0.1094 | $0.1431 | $0.09773 | $0.1125 | $1,817.23 | $44,992.74 |
| 2017-08-03 | $0.1127 | $0.1945 | $0.1007 | $0.1278 | $36,716.10 | $51,126.09 |
| 2017-08-04 | $0.1278 | $0.1278 | $0.1034 | $0.1070 | $1,447.15 | $42,803.48 |
| 2017-08-05 | $0.1098 | $0.1474 | $0.1098 | $0.1278 | $874.17 | $51,108.89 |
| 2017-08-06 | $0.1278 | $0.1335 | $0.08378 | $0.1028 | $853.68 | $41,139.04 |
| 2017-08-07 | $0.1026 | $0.1160 | $0.08850 | $0.1052 | $773.40 | $42,074.26 |
| 2017-08-08 | $0.1053 | $0.3119 | $0.1029 | $0.1344 | $13,568.30 | $53,760.56 |
| 2017-08-09 | $0.1343 | $0.1379 | $0.09963 | $0.1115 | $17,931.40 | $44,587.93 |
| 2017-08-10 | $0.1115 | $0.1192 | $0.09870 | $0.1025 | $12,359.70 | $41,007.44 |
| 2017-08-11 | $0.1025 | $0.1066 | $0.08392 | $0.09775 | $1,267.61 | $39,101.19 |
| 2017-08-12 | $0.09767 | $0.1038 | $0.08232 | $0.08459 | $798.79 | $33,836.33 |
| 2017-08-13 | $0.08451 | $0.1186 | $0.08451 | $0.1018 | $5,100.22 | $40,712.63 |
| 2017-08-14 | $0.1018 | $0.1379 | $0.04741 | $0.08415 | $68,256.70 | $33,661.53 |
| 2017-08-15 | $0.07817 | $0.08485 | $0.04231 | $0.04556 | $7,245.15 | $18,223.26 |
| 2017-08-16 | $0.04561 | $0.05919 | $0.04195 | $0.05252 | $2,927.69 | $21,007.53 |
| 2017-08-17 | $0.05247 | $0.1119 | $0.05214 | $0.1119 | $35,674.50 | $44,780.73 |
| 2017-08-18 | $0.1006 | $0.1006 | $0.05103 | $0.07750 | $6,860.93 | $31,001.94 |
| 2017-08-19 | $0.07741 | $0.07914 | $0.06601 | $0.07828 | $966.64 | $31,311.71 |
| 2017-08-20 | $0.07120 | $0.07202 | $0.05620 | $0.06998 | $1,465.00 | $27,992.91 |
| 2017-08-21 | $0.06968 | $0.06968 | $0.05541 | $0.06343 | $31,259.80 | $25,372.16 |
| 2017-08-22 | $0.06071 | $0.06419 | $0.05490 | $0.06362 | $1,019.14 | $25,448.16 |
| 2017-08-23 | $0.06349 | $0.1096 | $0.06014 | $0.07090 | $23,649.70 | $28,359.68 |
| 2017-08-24 | $0.07093 | $0.08210 | $0.06397 | $0.07905 | $3,487.36 | $31,620.96 |
| 2017-08-25 | $0.07893 | $0.08280 | $0.07018 | $0.08101 | $1,087.08 | $32,406.70 |
| 2017-08-26 | $0.08117 | $0.08412 | $0.07644 | $0.08176 | $497.83 | $32,704.43 |
| 2017-08-27 | $0.08174 | $0.1090 | $0.07699 | $0.09543 | $48,534.30 | $38,173.20 |
| 2017-08-28 | $0.09553 | $0.2634 | $0.08326 | $0.09008 | $102,844 | $36,034.31 |
| 2017-08-29 | $0.09024 | $0.1089 | $0.05530 | $0.07033 | $14,451.10 | $28,130.87 |
| 2017-08-30 | $0.07028 | $0.08807 | $0.05393 | $0.06366 | $5,948.58 | $25,463.64 |
| 2017-08-31 | $0.06355 | $0.09172 | $0.05333 | $0.06727 | $62,604.20 | $26,907.32 |