EcoCoin ECO
Xếp hạng #?
00:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07194 | $0.07995 | $0.07108 | $0.07844 | $59.78 | $81,803.11 |
| 2017-11-02 | $0.07852 | $0.1205 | $0.06972 | $0.07245 | $9,895.78 | $75,573.17 |
| 2017-11-03 | $0.07236 | $0.08838 | $0.07145 | $0.08713 | $1,553.34 | $90,896.31 |
| 2017-11-04 | $0.08691 | $0.1093 | $0.07720 | $0.1068 | $938.66 | $111,459 |
| 2017-11-05 | $0.1066 | $0.1488 | $0.09834 | $0.1259 | $6,456.62 | $131,380 |
| 2017-11-06 | $0.1262 | $0.1390 | $0.1105 | $0.1194 | $9,732.82 | $124,629 |
| 2017-11-07 | $0.1192 | $0.1516 | $0.1192 | $0.1516 | $6,676.47 | $158,256 |
| 2017-11-08 | $0.1511 | $0.1719 | $0.1421 | $0.1547 | $16,542.40 | $162,967 |
| 2017-11-09 | $0.1546 | $0.2563 | $0.1509 | $0.2529 | $46,082.90 | $266,360 |
| 2017-11-10 | $0.2536 | $0.2619 | $0.1196 | $0.1919 | $24,416.30 | $202,172 |
| 2017-11-11 | $0.1913 | $0.1937 | $0.1319 | $0.1320 | $10,295.70 | $139,029 |
| 2017-11-12 | $0.1319 | $0.1418 | $0.1074 | $0.1390 | $5,215.05 | $146,455 |
| 2017-11-13 | $0.1392 | $0.1564 | $0.1257 | $0.1301 | $2,897.28 | $137,009 |
| 2017-11-14 | $0.1303 | $0.2269 | $0.1270 | $0.1520 | $10,647.70 | $160,077 |
| 2017-11-15 | $0.1521 | $0.1997 | $0.1439 | $0.1514 | $21,298.90 | $159,475 |
| 2017-11-16 | $0.1522 | $0.2232 | $0.1507 | $0.2031 | $30,629.80 | $213,999 |
| 2017-11-17 | $0.2070 | $0.2536 | $0.1820 | $0.1985 | $39,020.70 | $209,142 |
| 2017-11-18 | $0.1969 | $0.1980 | $0.1624 | $0.1894 | $5,912.44 | $199,528 |
| 2017-11-19 | $0.1891 | $0.2875 | $0.1678 | $0.2383 | $27,565.80 | $251,072 |
| 2017-11-20 | $0.2382 | $0.2806 | $0.2258 | $0.2465 | $10,996.20 | $259,729 |
| 2017-11-21 | $0.2505 | $0.2660 | $0.2323 | $0.2589 | $18,804.70 | $272,807 |
| 2017-11-22 | $0.2596 | $0.2960 | $0.2506 | $0.2879 | $31,973.40 | $303,372 |
| 2017-11-23 | $0.2878 | $0.3025 | $0.2845 | $0.2936 | $27,110.00 | $309,326 |
| 2017-11-24 | $0.2932 | $0.3871 | $0.2899 | $0.3871 | $20,920.50 | $407,900 |
| 2017-11-25 | $0.3863 | $0.4157 | $0.3771 | $0.4157 | $13,267.40 | $437,988 |
| 2017-11-26 | $0.4155 | $0.7570 | $0.4098 | $0.6913 | $115,903 | $728,415 |
| 2017-11-27 | $0.6896 | $0.7377 | $0.5710 | $0.6404 | $76,578.20 | $736,691 |
| 2017-11-28 | $0.6420 | $0.6975 | $0.5924 | $0.6738 | $49,047.70 | $775,101 |
| 2017-11-29 | $0.6731 | $0.7997 | $0.5678 | $0.6763 | $116,892 | $778,032 |
| 2017-11-30 | $0.6869 | $0.7463 | $0.5132 | $0.5697 | $34,224.20 | $655,378 |