EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07428 | $0.07470 | $0.07179 | $0.07379 | $123.25 | $85,835.82 |
| 2018-07-02 | $0.07380 | $0.07504 | $0.07108 | $0.07482 | $125.32 | $87,092.15 |
| 2018-07-03 | $0.07447 | $0.07646 | $0.07362 | $0.07392 | $19.39 | $86,046.19 |
| 2018-07-04 | $0.07390 | $0.09490 | $0.07285 | $0.08980 | $678.10 | $104,522 |
| 2018-07-05 | $0.08999 | $0.09001 | $0.08501 | $0.08777 | $28.02 | $102,176 |
| 2018-07-06 | $0.08776 | $0.09108 | $0.08618 | $0.09108 | $38.92 | $106,046 |
| 2018-07-07 | $0.09093 | $0.09145 | $0.08349 | $0.09114 | $84.17 | $106,118 |
| 2018-07-08 | $0.09104 | $0.1048 | $0.08857 | $0.1006 | $382.92 | $117,117 |
| 2018-07-09 | $0.1006 | $0.1035 | $0.08277 | $0.08435 | $21.43 | $98,214.25 |
| 2018-07-10 | $0.08429 | $0.1005 | $0.08239 | $0.09099 | $101.10 | $105,962 |
| 2018-07-11 | $0.09099 | $0.09216 | $0.07036 | $0.08135 | $472.76 | $94,751.35 |
| 2018-07-12 | $0.08134 | $0.08134 | $0.06744 | $0.06866 | $206.96 | $79,976.96 |
| 2018-07-13 | $0.06873 | $0.06948 | $0.06806 | $0.06886 | $0.8885 | $80,204.91 |
| 2018-07-14 | $0.06867 | $0.07093 | $0.06826 | $0.07069 | $7.56 | $82,340.16 |
| 2018-07-15 | $0.07067 | $0.2035 | $0.07044 | $0.09242 | $2,374.05 | $107,651 |
| 2018-07-16 | $0.09253 | $0.1962 | $0.09229 | $0.1365 | $1,996.73 | $158,950 |
| 2018-07-17 | $0.1361 | $0.1480 | $0.1021 | $0.1073 | $1,122.99 | $125,051 |
| 2018-07-18 | $0.1073 | $0.2094 | $0.1059 | $0.1629 | $6,163.65 | $189,817 |
| 2018-07-19 | $0.1628 | $0.1686 | $0.1468 | $0.1621 | $1,154.29 | $188,978 |
| 2018-07-20 | $0.1623 | $0.2017 | $0.1535 | $0.1593 | $2,841.63 | $185,639 |
| 2018-07-21 | $0.1592 | $0.1808 | $0.1572 | $0.1655 | $67.26 | $192,967 |
| 2018-07-22 | $0.1655 | $0.1669 | $0.1503 | $0.1532 | $131.60 | $178,633 |
| 2018-07-23 | $0.1531 | $0.1832 | $0.1519 | $0.1781 | $1,320.16 | $207,649 |
| 2018-07-24 | $0.1595 | $0.2075 | $0.1581 | $0.1935 | $547.55 | $225,548 |
| 2018-07-25 | $0.1899 | $0.2088 | $0.1443 | $0.1654 | $1,540.64 | $192,884 |
| 2018-07-26 | $0.1654 | $0.1666 | $0.1419 | $0.1598 | $219.59 | $186,366 |
| 2018-07-27 | $0.1598 | $0.1651 | $0.1337 | $0.1436 | $133.67 | $167,395 |
| 2018-07-28 | $0.1439 | $0.1824 | $0.1420 | $0.1575 | $238.70 | $183,654 |
| 2018-07-29 | $0.1581 | $0.1592 | $0.1430 | $0.1438 | $51.25 | $167,633 |
| 2018-07-30 | $0.1438 | $0.1504 | $0.08622 | $0.1007 | $2,198.74 | $117,462 |
| 2018-07-31 | $0.1005 | $0.1254 | $0.1005 | $0.1044 | $545.75 | $121,706 |