EcoCoin ECO
Xếp hạng #?
00:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2660 | $0.2877 | $0.2458 | $0.2761 | $3,784.59 | $318,111 |
| 2018-01-02 | $0.2761 | $0.3431 | $0.2635 | $0.3157 | $4,552.30 | $363,679 |
| 2018-01-03 | $0.3146 | $0.3180 | $0.2702 | $0.2831 | $5,572.40 | $326,168 |
| 2018-01-04 | $0.2846 | $0.3424 | $0.2797 | $0.3399 | $12,410.80 | $391,636 |
| 2018-01-05 | $0.3402 | $0.5327 | $0.3007 | $0.5127 | $21,379.50 | $590,806 |
| 2018-01-06 | $0.5132 | $0.5158 | $0.3375 | $0.3668 | $13,061.00 | $422,652 |
| 2018-01-07 | $0.3665 | $0.3690 | $0.3374 | $0.3572 | $10,416.50 | $411,600 |
| 2018-01-08 | $0.3567 | $0.4062 | $0.3260 | $0.4039 | $26,425.70 | $465,460 |
| 2018-01-09 | $0.4024 | $0.6165 | $0.4005 | $0.4888 | $30,973.50 | $563,402 |
| 2018-01-10 | $0.4894 | $0.4962 | $0.3135 | $0.3707 | $36,281.50 | $427,238 |
| 2018-01-11 | $0.3703 | $0.3716 | $0.2996 | $0.3070 | $21,482.40 | $353,806 |
| 2018-01-12 | $0.3091 | $0.3904 | $0.2993 | $0.3352 | $13,064.40 | $386,331 |
| 2018-01-13 | $0.3345 | $0.3675 | $0.3149 | $0.3255 | $15,888.20 | $375,166 |
| 2018-01-14 | $0.3257 | $0.3596 | $0.2997 | $0.3087 | $14,360.80 | $355,880 |
| 2018-01-15 | $0.3065 | $0.3182 | $0.2707 | $0.2730 | $14,520.60 | $314,680 |
| 2018-01-16 | $0.2733 | $0.2733 | $0.1975 | $0.2237 | $7,723.36 | $257,859 |
| 2018-01-17 | $0.2225 | $0.2488 | $0.1851 | $0.2382 | $3,925.01 | $274,635 |
| 2018-01-18 | $0.2391 | $0.2674 | $0.2128 | $0.2175 | $4,480.44 | $250,779 |
| 2018-01-19 | $0.2195 | $0.2361 | $0.2129 | $0.2267 | $2,269.27 | $261,401 |
| 2018-01-20 | $0.2292 | $0.2584 | $0.2291 | $0.2543 | $1,914.64 | $293,227 |
| 2018-01-21 | $0.2549 | $0.2798 | $0.1959 | $0.2216 | $13,261.70 | $255,565 |
| 2018-01-22 | $0.2246 | $0.2552 | $0.1936 | $0.2202 | $4,280.15 | $253,915 |
| 2018-01-23 | $0.2196 | $0.2361 | $0.1956 | $0.2311 | $2,321.40 | $266,463 |
| 2018-01-24 | $0.2309 | $0.2652 | $0.2065 | $0.2604 | $1,560.54 | $300,336 |
| 2018-01-25 | $0.2647 | $0.4289 | $0.2238 | $0.2425 | $29,718.00 | $279,660 |
| 2018-01-26 | $0.2417 | $0.2519 | $0.2098 | $0.2237 | $8,986.05 | $258,026 |
| 2018-01-27 | $0.2236 | $0.2575 | $0.2192 | $0.2408 | $2,790.09 | $277,715 |
| 2018-01-28 | $0.2420 | $0.2587 | $0.2372 | $0.2372 | $1,712.55 | $273,513 |
| 2018-01-29 | $0.2369 | $0.2508 | $0.2235 | $0.2351 | $2,312.73 | $271,148 |
| 2018-01-30 | $0.2346 | $0.2407 | $0.1603 | $0.1827 | $5,594.59 | $210,732 |
| 2018-01-31 | $0.1781 | $0.1972 | $0.1681 | $0.1723 | $2,156.00 | $198,654 |