EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1725 | $0.1897 | $0.1419 | $0.1587 | $1,768.54 | $183,023 |
| 2018-02-02 | $0.1584 | $0.1584 | $0.1273 | $0.1546 | $2,222.70 | $178,294 |
| 2018-02-03 | $0.1549 | $0.1771 | $0.1438 | $0.1605 | $896.85 | $185,142 |
| 2018-02-04 | $0.1605 | $0.1728 | $0.1353 | $0.1517 | $359.52 | $174,937 |
| 2018-02-05 | $0.1502 | $0.1522 | $0.1104 | $0.1134 | $328.01 | $130,762 |
| 2018-02-06 | $0.1135 | $0.1573 | $0.09704 | $0.1549 | $81.36 | $178,706 |
| 2018-02-07 | $0.1534 | $0.1660 | $0.1248 | $0.1341 | $558.87 | $154,648 |
| 2018-02-08 | $0.1335 | $0.1563 | $0.1334 | $0.1428 | $482.28 | $164,687 |
| 2018-02-09 | $0.1432 | $0.1730 | $0.1384 | $0.1680 | $1,843.59 | $193,760 |
| 2018-02-10 | $0.1681 | $0.1833 | $0.1552 | $0.1799 | $1,323.25 | $207,525 |
| 2018-02-11 | $0.1798 | $0.1928 | $0.1517 | $0.1643 | $5,193.85 | $189,544 |
| 2018-02-12 | $0.1654 | $0.1934 | $0.1456 | $0.1456 | $2,364.09 | $168,121 |
| 2018-02-13 | $0.1459 | $0.1733 | $0.1431 | $0.1597 | $1,215.09 | $184,418 |
| 2018-02-14 | $0.1593 | $0.1860 | $0.1593 | $0.1855 | $1,471.77 | $214,225 |
| 2018-02-15 | $0.1856 | $0.2082 | $0.1834 | $0.2046 | $735.87 | $236,248 |
| 2018-02-16 | $0.2037 | $0.2051 | $0.1644 | $0.1683 | $2,478.81 | $194,372 |
| 2018-02-17 | $0.1683 | $0.1991 | $0.1661 | $0.1930 | $2,400.31 | $222,913 |
| 2018-02-18 | $0.1936 | $0.2149 | $0.1760 | $0.1940 | $2,424.78 | $224,080 |
| 2018-02-19 | $0.1931 | $0.2119 | $0.1825 | $0.1953 | $880.65 | $225,545 |
| 2018-02-20 | $0.1955 | $0.2086 | $0.1636 | $0.1994 | $1,576.85 | $230,276 |
| 2018-02-21 | $0.1991 | $0.1991 | $0.1728 | $0.1777 | $999.30 | $205,298 |
| 2018-02-22 | $0.1776 | $0.1933 | $0.1644 | $0.1708 | $636.54 | $197,263 |
| 2018-02-23 | $0.1707 | $0.3325 | $0.1666 | $0.1946 | $42,408.50 | $224,807 |
| 2018-02-24 | $0.1944 | $0.2903 | $0.1792 | $0.1933 | $12,663.90 | $223,325 |
| 2018-02-25 | $0.1930 | $0.2071 | $0.1776 | $0.1967 | $2,286.19 | $227,189 |
| 2018-02-26 | $0.1850 | $0.2123 | $0.1768 | $0.1979 | $2,761.40 | $228,565 |
| 2018-02-27 | $0.1984 | $0.2027 | $0.1868 | $0.2013 | $1,230.48 | $232,574 |
| 2018-02-28 | $0.2011 | $0.2066 | $0.1735 | $0.1773 | $1,493.32 | $204,868 |