EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06728 | $0.07374 | $0.06118 | $0.06782 | $3,608.19 | $27,129.85 |
| 2017-09-02 | $0.06791 | $0.06817 | $0.05619 | $0.05989 | $747.72 | $50,863.33 |
| 2017-09-03 | $0.05993 | $0.06186 | $0.05484 | $0.05822 | $2,377.07 | $52,354.85 |
| 2017-09-04 | $0.05824 | $0.09986 | $0.05013 | $0.06244 | $41,161.00 | $56,154.03 |
| 2017-09-05 | $0.06276 | $0.07605 | $0.04473 | $0.05142 | $15,423.00 | $53,313.24 |
| 2017-09-06 | $0.05148 | $0.08191 | $0.04903 | $0.06699 | $8,063.61 | $69,465.18 |
| 2017-09-07 | $0.06687 | $0.07399 | $0.06076 | $0.06955 | $49,801.40 | $72,112.59 |
| 2017-09-08 | $0.06956 | $0.07346 | $0.05802 | $0.06331 | $4,062.00 | $65,644.93 |
| 2017-09-09 | $0.06343 | $0.07311 | $0.05951 | $0.06594 | $3,542.52 | $68,381.89 |
| 2017-09-10 | $0.06601 | $0.07321 | $0.06115 | $0.06230 | $958.17 | $64,609.43 |
| 2017-09-11 | $0.06250 | $0.06485 | $0.05190 | $0.06004 | $1,752.90 | $62,266.81 |
| 2017-09-12 | $0.06002 | $0.06594 | $0.05682 | $0.06033 | $2,065.55 | $62,567.70 |
| 2017-09-13 | $0.06035 | $0.07057 | $0.05679 | $0.06182 | $842.13 | $64,114.07 |
| 2017-09-14 | $0.06182 | $0.06264 | $0.04632 | $0.04632 | $396.94 | $48,047.06 |
| 2017-09-15 | $0.04668 | $0.05809 | $0.04277 | $0.05659 | $382.74 | $58,701.47 |
| 2017-09-16 | $0.05644 | $0.05924 | $0.04785 | $0.05549 | $580.24 | $57,565.55 |
| 2017-09-17 | $0.05545 | $0.05660 | $0.05088 | $0.05103 | $1,026.80 | $52,948.36 |
| 2017-09-18 | $0.05093 | $0.06311 | $0.05093 | $0.06265 | $576.79 | $64,998.70 |
| 2017-09-19 | $0.06054 | $0.08594 | $0.05572 | $0.06377 | $41,685.40 | $66,166.44 |
| 2017-09-20 | $0.06368 | $0.08026 | $0.06334 | $0.07463 | $1,559.47 | $77,442.34 |
| 2017-09-21 | $0.07426 | $0.09215 | $0.06119 | $0.07250 | $9,638.70 | $75,253.41 |
| 2017-09-22 | $0.06102 | $0.09279 | $0.06096 | $0.07257 | $8,645.26 | $75,326.53 |
| 2017-09-23 | $0.07236 | $0.1106 | $0.07167 | $0.09391 | $2,505.51 | $97,493.57 |
| 2017-09-24 | $0.09391 | $0.1247 | $0.09116 | $0.1075 | $23,473.00 | $111,622 |
| 2017-09-25 | $0.1074 | $0.1443 | $0.1074 | $0.1435 | $14,414.70 | $149,022 |
| 2017-09-26 | $0.1435 | $0.1988 | $0.1383 | $0.1542 | $5,184.81 | $160,161 |
| 2017-09-27 | $0.1538 | $0.1806 | $0.1437 | $0.1686 | $15,570.70 | $175,072 |
| 2017-09-28 | $0.1686 | $0.2328 | $0.1663 | $0.1813 | $24,104.00 | $188,266 |
| 2017-09-29 | $0.1927 | $0.2102 | $0.09234 | $0.1759 | $67,926.90 | $182,706 |
| 2017-09-30 | $0.1759 | $0.1849 | $0.1616 | $0.1706 | $1,813.37 | $177,262 |