EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1433 | $0.1453 | $0.1246 | $0.1322 | $557.23 | $153,045 |
| 2018-04-02 | $0.1328 | $0.1451 | $0.1320 | $0.1401 | $272.70 | $162,260 |
| 2018-04-03 | $0.1402 | $0.1524 | $0.1390 | $0.1452 | $1,321.59 | $168,190 |
| 2018-04-04 | $0.1451 | $0.1451 | $0.1307 | $0.1387 | $421.76 | $160,622 |
| 2018-04-05 | $0.1387 | $0.1584 | $0.1269 | $0.1404 | $2,823.06 | $162,698 |
| 2018-04-06 | $0.1397 | $0.1412 | $0.1307 | $0.1352 | $175.82 | $156,607 |
| 2018-04-07 | $0.1353 | $0.1408 | $0.1316 | $0.1332 | $127.65 | $154,250 |
| 2018-04-08 | $0.1333 | $0.1522 | $0.1316 | $0.1385 | $812.06 | $160,512 |
| 2018-04-09 | $0.1388 | $0.1414 | $0.1207 | $0.1283 | $99.00 | $148,688 |
| 2018-04-10 | $0.1284 | $0.1452 | $0.1272 | $0.1371 | $711.27 | $158,860 |
| 2018-04-11 | $0.1373 | $0.1502 | $0.1373 | $0.1408 | $289.08 | $163,131 |
| 2018-04-12 | $0.1405 | $0.1710 | $0.1405 | $0.1686 | $374.50 | $195,354 |
| 2018-04-13 | $0.1688 | $0.1761 | $0.1529 | $0.1592 | $587.69 | $184,388 |
| 2018-04-14 | $0.1592 | $0.1877 | $0.1586 | $0.1710 | $975.84 | $198,142 |
| 2018-04-15 | $0.1712 | $0.1883 | $0.1662 | $0.1680 | $600.23 | $194,602 |
| 2018-04-16 | $0.1679 | $0.1776 | $0.1403 | $0.1457 | $1,863.64 | $168,840 |
| 2018-04-17 | $0.1458 | $0.1582 | $0.1391 | $0.1520 | $383.42 | $176,136 |
| 2018-04-18 | $0.1522 | $0.1675 | $0.1458 | $0.1672 | $299.65 | $193,655 |
| 2018-04-19 | $0.1673 | $0.1701 | $0.1560 | $0.1600 | $578.38 | $185,426 |
| 2018-04-20 | $0.1601 | $0.1838 | $0.1542 | $0.1790 | $942.58 | $207,487 |
| 2018-04-21 | $0.1790 | $0.1796 | $0.1670 | $0.1705 | $300.98 | $197,676 |
| 2018-04-22 | $0.1705 | $0.1865 | $0.1653 | $0.1661 | $928.47 | $192,591 |
| 2018-04-23 | $0.1658 | $0.1897 | $0.1656 | $0.1717 | $323.46 | $199,057 |
| 2018-04-24 | $0.1718 | $0.1837 | $0.1718 | $0.1834 | $432.46 | $212,708 |
| 2018-04-25 | $0.1822 | $0.1831 | $0.1651 | $0.1655 | $471.95 | $191,938 |
| 2018-04-26 | $0.1669 | $0.1810 | $0.1628 | $0.1806 | $1,127.68 | $209,414 |
| 2018-04-27 | $0.1808 | $0.1882 | $0.1699 | $0.1699 | $552.33 | $197,091 |
| 2018-04-28 | $0.1694 | $0.1826 | $0.1678 | $0.1809 | $75.66 | $209,807 |
| 2018-04-29 | $0.1808 | $0.1929 | $0.1773 | $0.1816 | $330.84 | $210,583 |
| 2018-04-30 | $0.1815 | $0.1822 | $0.1644 | $0.1687 | $387.48 | $195,694 |