EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.09803 | $0.09879 | $0.07400 | $0.07787 | $96.09 | $90,441.15 |
| 2018-06-02 | $0.07783 | $0.09949 | $0.07740 | $0.09814 | $94.55 | $113,995 |
| 2018-06-03 | $0.09817 | $0.09936 | $0.08238 | $0.08335 | $256.88 | $96,818.38 |
| 2018-06-04 | $0.08339 | $0.08361 | $0.08082 | $0.08196 | $20.90 | $95,201.87 |
| 2018-06-05 | $0.08200 | $0.08209 | $0.07729 | $0.07995 | $134.49 | $92,867.73 |
| 2018-06-06 | $0.07993 | $0.08492 | $0.07976 | $0.08413 | $32.75 | $97,718.48 |
| 2018-06-07 | $0.08420 | $0.08748 | $0.06723 | $0.08316 | $258.57 | $96,655.94 |
| 2018-06-08 | $0.08323 | $0.08362 | $0.08234 | $0.08325 | $17.07 | $96,752.32 |
| 2018-06-09 | $0.08321 | $0.09156 | $0.08104 | $0.08104 | $39.58 | $94,185.90 |
| 2018-06-10 | $0.08114 | $0.08114 | $0.07272 | $0.07435 | $4.26 | $86,417.12 |
| 2018-06-11 | $0.07446 | $0.07493 | $0.07341 | $0.07392 | $0.6934 | $85,917.02 |
| 2018-06-12 | $0.07096 | $0.07104 | $0.07062 | $0.07104 | $6.26 | $82,601.90 |
| 2018-06-13 | $0.07123 | $0.07246 | $0.06460 | $0.06966 | $114.10 | $80,995.14 |
| 2018-06-14 | $0.06963 | $0.07248 | $0.06801 | $0.06851 | $8.67 | $79,661.64 |
| 2018-06-15 | $0.06840 | $0.07114 | $0.06760 | $0.06897 | $6.67 | $80,189.39 |
| 2018-06-16 | $0.06872 | $0.07189 | $0.06366 | $0.06514 | $162.48 | $75,736.21 |
| 2018-06-17 | $0.06531 | $0.07129 | $0.06519 | $0.07045 | $7.04 | $81,916.60 |
| 2018-06-18 | $0.07021 | $0.07054 | $0.05856 | $0.06264 | $73.11 | $72,846.51 |
| 2018-06-19 | $0.06260 | $0.08039 | $0.06228 | $0.08019 | $355.45 | $93,264.54 |
| 2018-06-20 | $0.08024 | $0.08032 | $0.07455 | $0.07498 | $130.39 | $87,200.01 |
| 2018-06-21 | $0.07499 | $0.1050 | $0.06876 | $0.1048 | $298.67 | $121,902 |
| 2018-06-22 | $0.1047 | $0.1049 | $0.07759 | $0.07970 | $12.22 | $92,689.09 |
| 2018-06-23 | $0.07971 | $0.08643 | $0.07043 | $0.07086 | $26.31 | $82,416.93 |
| 2018-06-24 | $0.07086 | $0.1655 | $0.06129 | $0.06163 | $6,147.72 | $71,673.86 |
| 2018-06-25 | $0.06151 | $0.07206 | $0.05978 | $0.06992 | $676.32 | $81,313.79 |
| 2018-06-26 | $0.06992 | $0.07195 | $0.06196 | $0.06271 | $613.66 | $72,953.25 |
| 2018-06-27 | $0.06269 | $0.06438 | $0.06228 | $0.06408 | $9.74 | $74,538.46 |
| 2018-06-28 | $0.06410 | $0.06773 | $0.06185 | $0.06220 | $42.21 | $72,353.95 |
| 2018-06-29 | $0.06224 | $0.08170 | $0.06215 | $0.07022 | $139.54 | $81,681.07 |
| 2018-06-30 | $0.07031 | $0.07453 | $0.07031 | $0.07427 | $296.24 | $86,390.47 |