EcoCoin ECO
Xếp hạng #?
00:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.5669 | $0.5683 | $0.3344 | $0.4499 | $24,829.40 | $517,551 |
| 2017-12-02 | $0.4495 | $0.4643 | $0.3688 | $0.4044 | $7,376.27 | $465,259 |
| 2017-12-03 | $0.4048 | $0.4175 | $0.2424 | $0.2744 | $15,913.50 | $315,694 |
| 2017-12-04 | $0.2753 | $0.3274 | $0.2461 | $0.2752 | $11,400.40 | $316,585 |
| 2017-12-05 | $0.2757 | $0.2872 | $0.2259 | $0.2272 | $13,940.60 | $261,360 |
| 2017-12-06 | $0.2264 | $0.2876 | $0.2264 | $0.2708 | $26,495.20 | $311,520 |
| 2017-12-07 | $0.2703 | $0.3006 | $0.1813 | $0.2551 | $14,751.80 | $293,502 |
| 2017-12-08 | $0.2555 | $0.3036 | $0.2039 | $0.2602 | $6,693.07 | $299,382 |
| 2017-12-09 | $0.2600 | $0.2887 | $0.2342 | $0.2613 | $6,022.30 | $300,647 |
| 2017-12-10 | $0.2623 | $0.2623 | $0.1609 | $0.1609 | $22,120.50 | $185,150 |
| 2017-12-11 | $0.1597 | $0.1954 | $0.1590 | $0.1663 | $14,121.20 | $191,381 |
| 2017-12-12 | $0.1669 | $0.1707 | $0.1439 | $0.1515 | $4,500.18 | $174,301 |
| 2017-12-13 | $0.1516 | $0.1687 | $0.1372 | $0.1603 | $3,127.71 | $184,472 |
| 2017-12-14 | $0.1598 | $0.1621 | $0.1353 | $0.1455 | $3,174.58 | $167,449 |
| 2017-12-15 | $0.1457 | $0.1594 | $0.1218 | $0.1322 | $3,256.57 | $152,163 |
| 2017-12-16 | $0.1324 | $0.1457 | $0.1156 | $0.1346 | $3,324.06 | $154,967 |
| 2017-12-17 | $0.1347 | $0.1571 | $0.1226 | $0.1551 | $2,540.41 | $178,470 |
| 2017-12-18 | $0.1555 | $0.2397 | $0.1366 | $0.2047 | $8,570.75 | $235,614 |
| 2017-12-19 | $0.2049 | $0.2823 | $0.2022 | $0.2608 | $30,008.00 | $300,281 |
| 2017-12-20 | $0.2606 | $0.3368 | $0.1949 | $0.3090 | $28,220.40 | $355,755 |
| 2017-12-21 | $0.3098 | $0.3370 | $0.2144 | $0.2975 | $11,392.70 | $342,538 |
| 2017-12-22 | $0.2985 | $0.3015 | $0.2134 | $0.2605 | $10,696.90 | $299,975 |
| 2017-12-23 | $0.2630 | $0.2985 | $0.2439 | $0.2596 | $11,499.50 | $298,936 |
| 2017-12-24 | $0.2625 | $0.2775 | $0.2377 | $0.2643 | $5,788.12 | $304,248 |
| 2017-12-25 | $0.2670 | $0.2754 | $0.1719 | $0.2357 | $6,116.79 | $271,432 |
| 2017-12-26 | $0.2350 | $0.2420 | $0.1862 | $0.1880 | $5,313.98 | $216,552 |
| 2017-12-27 | $0.1882 | $0.2101 | $0.1684 | $0.1827 | $2,327.95 | $210,383 |
| 2017-12-28 | $0.1823 | $0.2872 | $0.1732 | $0.2872 | $16,528.90 | $330,814 |
| 2017-12-29 | $0.2902 | $0.2999 | $0.2709 | $0.2897 | $6,909.53 | $333,687 |
| 2017-12-30 | $0.2890 | $0.2890 | $0.2197 | $0.2491 | $3,394.51 | $286,916 |
| 2017-12-31 | $0.2464 | $0.2724 | $0.2325 | $0.2650 | $1,564.29 | $305,292 |