EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1776 | $0.1931 | $0.1665 | $0.1858 | $808.94 | $214,721 |
| 2018-03-02 | $0.1854 | $0.2185 | $0.1797 | $0.2064 | $1,810.43 | $238,515 |
| 2018-03-03 | $0.2062 | $0.2424 | $0.2011 | $0.2375 | $4,685.05 | $274,403 |
| 2018-03-04 | $0.2371 | $0.4344 | $0.2365 | $0.2985 | $24,224.30 | $344,909 |
| 2018-03-05 | $0.2982 | $0.3231 | $0.2707 | $0.2783 | $4,184.29 | $321,569 |
| 2018-03-06 | $0.2775 | $0.2775 | $0.2341 | $0.2536 | $1,697.61 | $293,169 |
| 2018-03-07 | $0.2533 | $0.2544 | $0.2124 | $0.2312 | $917.16 | $267,219 |
| 2018-03-08 | $0.2308 | $0.2424 | $0.2004 | $0.2189 | $1,494.02 | $253,028 |
| 2018-03-09 | $0.2175 | $0.2200 | $0.1971 | $0.2080 | $774.72 | $240,438 |
| 2018-03-10 | $0.2081 | $0.2292 | $0.1990 | $0.2009 | $1,048.12 | $232,333 |
| 2018-03-11 | $0.2003 | $0.2127 | $0.1914 | $0.2056 | $1,882.21 | $237,736 |
| 2018-03-12 | $0.2050 | $0.2138 | $0.1899 | $0.2081 | $815.52 | $240,627 |
| 2018-03-13 | $0.2069 | $0.2197 | $0.1804 | $0.1820 | $701.63 | $210,478 |
| 2018-03-14 | $0.1820 | $0.2332 | $0.1680 | $0.1725 | $2,473.62 | $199,497 |
| 2018-03-15 | $0.1724 | $0.1956 | $0.1642 | $0.1774 | $1,074.80 | $205,183 |
| 2018-03-16 | $0.1773 | $0.1920 | $0.1613 | $0.1621 | $536.34 | $187,459 |
| 2018-03-17 | $0.1623 | $0.1741 | $0.1481 | $0.1499 | $969.08 | $173,370 |
| 2018-03-18 | $0.1495 | $0.1787 | $0.1495 | $0.1767 | $850.32 | $204,444 |
| 2018-03-19 | $0.1760 | $0.1797 | $0.1650 | $0.1729 | $157.56 | $199,992 |
| 2018-03-20 | $0.1748 | $0.1895 | $0.1675 | $0.1717 | $712.01 | $198,658 |
| 2018-03-21 | $0.1720 | $0.1902 | $0.1718 | $0.1846 | $77.43 | $213,568 |
| 2018-03-22 | $0.1843 | $0.1924 | $0.1775 | $0.1778 | $43.80 | $205,681 |
| 2018-03-23 | $0.1778 | $0.1870 | $0.1725 | $0.1769 | $551.99 | $204,584 |
| 2018-03-24 | $0.1794 | $0.1894 | $0.1720 | $0.1720 | $240.09 | $198,924 |
| 2018-03-25 | $0.1693 | $0.1847 | $0.1693 | $0.1807 | $73.93 | $208,993 |
| 2018-03-26 | $0.1805 | $0.1815 | $0.1644 | $0.1662 | $31.90 | $192,410 |
| 2018-03-27 | $0.1660 | $0.1665 | $0.1302 | $0.1424 | $4,311.81 | $164,809 |
| 2018-03-28 | $0.1424 | $0.1587 | $0.1416 | $0.1576 | $393.16 | $182,411 |
| 2018-03-29 | $0.1578 | $0.1676 | $0.1439 | $0.1482 | $10,292.70 | $171,609 |
| 2018-03-30 | $0.1479 | $0.1536 | $0.1393 | $0.1442 | $158.39 | $166,966 |
| 2018-03-31 | $0.1442 | $0.1602 | $0.1296 | $0.1433 | $880.63 | $165,876 |