EcoCoin ECO
Xếp hạng #?
00:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1707 | $0.1988 | $0.1579 | $0.1988 | $1,473.56 | $206,497 |
| 2017-10-02 | $0.1987 | $0.2019 | $0.08114 | $0.1468 | $14,295.10 | $152,487 |
| 2017-10-03 | $0.1429 | $0.1644 | $0.09972 | $0.1357 | $32,238.20 | $141,003 |
| 2017-10-04 | $0.1360 | $0.1378 | $0.1055 | $0.1075 | $1,635.03 | $111,705 |
| 2017-10-05 | $0.1076 | $0.1445 | $0.1042 | $0.1298 | $34,189.80 | $134,870 |
| 2017-10-06 | $0.1298 | $0.1620 | $0.1094 | $0.1164 | $10,626.90 | $121,044 |
| 2017-10-07 | $0.1165 | $0.1206 | $0.1140 | $0.1171 | $1,424.47 | $121,797 |
| 2017-10-08 | $0.1168 | $0.1230 | $0.08070 | $0.1081 | $3,116.46 | $112,433 |
| 2017-10-09 | $0.1028 | $0.1146 | $0.09442 | $0.09503 | $1,415.60 | $98,815.23 |
| 2017-10-10 | $0.09492 | $0.1116 | $0.07912 | $0.07970 | $806.87 | $82,891.84 |
| 2017-10-11 | $0.07969 | $0.09114 | $0.07430 | $0.08783 | $1,377.10 | $91,353.54 |
| 2017-10-12 | $0.08791 | $0.1002 | $0.08767 | $0.09663 | $1,223.93 | $100,516 |
| 2017-10-13 | $0.09693 | $0.1103 | $0.09631 | $0.1005 | $1,027.63 | $104,585 |
| 2017-10-14 | $0.1006 | $0.1106 | $0.09962 | $0.1053 | $639.83 | $109,563 |
| 2017-10-15 | $0.1055 | $0.1120 | $0.09871 | $0.1021 | $99.10 | $106,223 |
| 2017-10-16 | $0.1021 | $0.1040 | $0.09341 | $0.09594 | $351.13 | $99,851.97 |
| 2017-10-17 | $0.09596 | $0.1083 | $0.09146 | $0.09697 | $263.70 | $100,935 |
| 2017-10-18 | $0.09698 | $0.09996 | $0.07877 | $0.09690 | $108.47 | $100,867 |
| 2017-10-19 | $0.09695 | $0.09823 | $0.09489 | $0.09582 | $277.24 | $99,748.63 |
| 2017-10-20 | $0.09584 | $0.1052 | $0.09149 | $0.09483 | $384.84 | $98,740.64 |
| 2017-10-21 | $0.09463 | $0.09588 | $0.06162 | $0.07024 | $829.10 | $73,147.40 |
| 2017-10-22 | $0.07026 | $0.07237 | $0.04220 | $0.06620 | $963.54 | $68,945.90 |
| 2017-10-23 | $0.06609 | $0.09970 | $0.06283 | $0.09953 | $1,863.61 | $103,677 |
| 2017-10-24 | $0.09932 | $0.09932 | $0.07172 | $0.07445 | $339.66 | $77,558.74 |
| 2017-10-25 | $0.07448 | $0.08204 | $0.07265 | $0.08187 | $54.64 | $85,295.22 |
| 2017-10-26 | $0.08186 | $0.08585 | $0.07614 | $0.07791 | $35.81 | $81,184.56 |
| 2017-10-27 | $0.07793 | $0.07938 | $0.07103 | $0.07704 | $212.18 | $80,280.90 |
| 2017-10-28 | $0.07725 | $0.07868 | $0.07366 | $0.07498 | $87.65 | $78,155.61 |
| 2017-10-29 | $0.07488 | $0.08861 | $0.07468 | $0.08717 | $90.50 | $90,874.02 |
| 2017-10-30 | $0.08667 | $0.08674 | $0.06707 | $0.06897 | $114.83 | $71,901.51 |
| 2017-10-31 | $0.06873 | $0.08365 | $0.06873 | $0.07199 | $231.92 | $75,063.61 |