EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1689 | $0.1689 | $0.1587 | $0.1657 | $59.92 | $192,161 |
| 2018-05-02 | $0.1654 | $0.1900 | $0.1615 | $0.1632 | $1,531.20 | $189,287 |
| 2018-05-03 | $0.1632 | $0.1852 | $0.1620 | $0.1756 | $1,751.08 | $203,674 |
| 2018-05-04 | $0.1755 | $0.1840 | $0.1586 | $0.1736 | $868.34 | $201,331 |
| 2018-05-05 | $0.1735 | $0.1778 | $0.1645 | $0.1763 | $193.98 | $204,472 |
| 2018-05-06 | $0.1764 | $0.1784 | $0.1519 | $0.1560 | $1,385.35 | $180,958 |
| 2018-05-07 | $0.1561 | $0.1562 | $0.1484 | $0.1507 | $42.63 | $174,869 |
| 2018-05-08 | $0.1511 | $0.1618 | $0.1383 | $0.1576 | $218.25 | $182,807 |
| 2018-05-09 | $0.1573 | $0.1618 | $0.1384 | $0.1580 | $185.60 | $183,301 |
| 2018-05-10 | $0.1580 | $0.1586 | $0.1411 | $0.1413 | $32.98 | $163,885 |
| 2018-05-11 | $0.1414 | $0.1552 | $0.1351 | $0.1360 | $277.80 | $157,814 |
| 2018-05-12 | $0.1356 | $0.1396 | $0.1257 | $0.1326 | $203.23 | $153,837 |
| 2018-05-13 | $0.1325 | $0.1548 | $0.1262 | $0.1537 | $139.00 | $178,424 |
| 2018-05-14 | $0.1537 | $0.1567 | $0.1296 | $0.1363 | $142.49 | $158,219 |
| 2018-05-15 | $0.1361 | $0.1381 | $0.1321 | $0.1329 | $35.71 | $154,225 |
| 2018-05-16 | $0.1328 | $0.1329 | $0.1125 | $0.1294 | $626.62 | $150,231 |
| 2018-05-17 | $0.1295 | $0.1310 | $0.1243 | $0.1250 | $41.23 | $145,112 |
| 2018-05-18 | $0.1251 | $0.1309 | $0.1216 | $0.1241 | $32.15 | $144,047 |
| 2018-05-19 | $0.1241 | $0.1279 | $0.1133 | $0.1261 | $331.13 | $146,334 |
| 2018-05-20 | $0.1262 | $0.1344 | $0.1226 | $0.1321 | $221.28 | $153,345 |
| 2018-05-21 | $0.1323 | $0.1324 | $0.1214 | $0.1225 | $123.39 | $142,186 |
| 2018-05-22 | $0.1225 | $0.1284 | $0.07038 | $0.1104 | $1,432.33 | $128,164 |
| 2018-05-23 | $0.1103 | $0.1106 | $0.09150 | $0.09225 | $472.56 | $107,103 |
| 2018-05-24 | $0.09202 | $0.09944 | $0.09202 | $0.09502 | $177.26 | $110,326 |
| 2018-05-25 | $0.09520 | $0.09626 | $0.09071 | $0.09376 | $240.60 | $108,862 |
| 2018-05-26 | $0.09363 | $0.09610 | $0.09251 | $0.09309 | $145.10 | $108,092 |
| 2018-05-27 | $0.09313 | $0.09405 | $0.08859 | $0.08935 | $43.58 | $103,750 |
| 2018-05-28 | $0.08937 | $0.08997 | $0.07925 | $0.07936 | $145.55 | $92,157.66 |
| 2018-05-29 | $0.07933 | $0.08268 | $0.07809 | $0.08121 | $91.92 | $94,310.38 |
| 2018-05-30 | $0.08126 | $0.09492 | $0.08050 | $0.08328 | $347.83 | $96,716.29 |
| 2018-05-31 | $0.08326 | $0.09866 | $0.08294 | $0.09796 | $340.90 | $113,777 |