EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1045 | $0.1170 | $0.09560 | $0.1164 | $447.78 | $135,700 |
| 2018-08-02 | $0.1164 | $0.1178 | $0.1028 | $0.1141 | $305.20 | $133,098 |
| 2018-08-03 | $0.1141 | $0.1156 | $0.09636 | $0.1134 | $269.58 | $132,284 |
| 2018-08-04 | $0.1136 | $0.1652 | $0.09122 | $0.1634 | $1,060.07 | $190,648 |
| 2018-08-05 | $0.1635 | $0.1638 | $0.09353 | $0.1050 | $334.88 | $122,474 |
| 2018-08-06 | $0.1051 | $0.1247 | $0.1010 | $0.1071 | $225.52 | $124,880 |
| 2018-08-07 | $0.1070 | $0.1098 | $0.1008 | $0.1018 | $34.84 | $118,722 |
| 2018-08-08 | $0.1019 | $0.1019 | $0.08742 | $0.09773 | $291.98 | $114,008 |
| 2018-08-09 | $0.09795 | $0.09868 | $0.08334 | $0.08646 | $93.47 | $100,873 |
| 2018-08-10 | $0.08637 | $0.09103 | $0.08450 | $0.08578 | $76.28 | $100,084 |
| 2018-08-11 | $0.08570 | $0.09311 | $0.07801 | $0.08018 | $43.76 | $93,552.82 |
| 2018-08-12 | $0.07994 | $0.09550 | $0.07919 | $0.09090 | $161.77 | $106,071 |
| 2018-08-13 | $0.09087 | $0.09132 | $0.08370 | $0.08370 | $21.79 | $97,668.39 |
| 2018-08-14 | $0.08362 | $0.08507 | $0.07638 | $0.07686 | $654.02 | $89,685.63 |
| 2018-08-15 | $0.07680 | $0.08654 | $0.07601 | $0.07702 | $150.06 | $89,913.06 |
| 2018-08-16 | $0.07691 | $0.07948 | $0.07639 | $0.07709 | $418.26 | $89,991.03 |
| 2018-08-17 | $0.07709 | $0.08542 | $0.05611 | $0.06259 | $205.61 | $73,075.96 |
| 2018-08-18 | $0.06274 | $0.06584 | $0.05746 | $0.05793 | $51.11 | $67,636.56 |
| 2018-08-19 | $0.05795 | $0.05802 | $0.05473 | $0.05489 | $82.73 | $64,086.56 |
| 2018-08-20 | $0.05480 | $0.05847 | $0.05406 | $0.05654 | $1.03 | $66,034.57 |
| 2018-08-21 | $0.05645 | $0.05829 | $0.05645 | $0.05764 | $72.32 | $67,327.53 |
| 2018-08-22 | $0.05765 | $0.06061 | $0.05666 | $0.05675 | $14.30 | $66,285.09 |
| 2018-08-25 | $0.05655 | $0.07310 | $0.05644 | $0.05749 | $292.03 | $67,163.39 |
| 2018-08-26 | $0.05761 | $0.08067 | $0.05619 | $0.08066 | $16.85 | $94,252.12 |
| 2018-08-27 | $0.08063 | $0.08098 | $0.05518 | $0.05815 | $297.64 | $67,953.96 |
| 2018-08-28 | $0.05804 | $0.05843 | $0.05398 | $0.05640 | $259.11 | $65,904.59 |
| 2018-08-29 | $0.05645 | $0.08481 | $0.05594 | $0.07252 | $468.10 | $84,748.31 |
| 2018-08-30 | $0.07256 | $0.07281 | $0.06951 | $0.07120 | $10.03 | $83,210.30 |
| 2018-08-31 | $0.07127 | $0.07185 | $0.07032 | $0.07169 | $6.29 | $83,778.25 |