EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07160 | $0.07315 | $0.07151 | $0.07315 | $2.03 | $85,492.75 |
| 2018-09-02 | $0.07289 | $0.07314 | $0.05950 | $0.06028 | $16.84 | $70,456.92 |
| 2018-09-03 | $0.06027 | $0.07185 | $0.05953 | $0.07115 | $5.20 | $83,156.21 |
| 2018-09-04 | $0.07115 | $0.07165 | $0.06079 | $0.07097 | $24.07 | $82,946.24 |
| 2018-09-05 | $0.07102 | $0.07124 | $0.06435 | $0.06435 | $4.50 | $75,217.54 |
| 2018-09-06 | $0.06447 | $0.06447 | $0.05348 | $0.05409 | $7.78 | $63,224.08 |
| 2018-09-07 | $0.05403 | $0.05436 | $0.05300 | $0.05359 | $6.13 | $62,645.62 |
| 2018-09-08 | $0.05366 | $0.05421 | $0.05356 | $0.05407 | $6.19 | $63,198.84 |
| 2018-09-10 | $0.06187 | $0.06192 | $0.06140 | $0.06181 | $96.15 | $72,257.17 |
| 2018-09-11 | $0.06191 | $0.06828 | $0.05617 | $0.06799 | $230.80 | $79,568.79 |
| 2018-09-12 | $0.06800 | $0.06842 | $0.03143 | $0.05735 | $338.85 | $67,116.71 |
| 2018-09-13 | $0.05740 | $0.06640 | $0.05740 | $0.06166 | $26.86 | $72,167.25 |
| 2018-09-14 | $0.06162 | $0.06253 | $0.05116 | $0.05161 | $51.59 | $60,403.93 |
| 2018-09-15 | $0.05154 | $0.06214 | $0.05141 | $0.06198 | $6.20 | $72,557.07 |
| 2018-09-16 | $0.06215 | $0.06252 | $0.06105 | $0.06230 | $3.90 | $72,934.97 |
| 2018-09-17 | $0.06245 | $0.06273 | $0.05488 | $0.06015 | $24.82 | $70,427.17 |
| 2018-09-18 | $0.06016 | $0.06065 | $0.05967 | $0.06032 | $0.6619 | $70,618.54 |
| 2018-09-19 | $0.06035 | $0.06044 | $0.04887 | $0.05058 | $24.96 | $59,227.79 |
| 2018-09-20 | $0.05061 | $0.05088 | $0.02630 | $0.03105 | $530.83 | $36,356.81 |
| 2018-09-21 | $0.03106 | $0.03162 | $0.03040 | $0.03121 | $741.33 | $36,546.57 |
| 2018-09-22 | $0.03124 | $0.03133 | $0.01730 | $0.02548 | $117.57 | $29,834.64 |
| 2018-09-23 | $0.02549 | $0.02570 | $0.02146 | $0.02155 | $54.87 | $25,236.24 |
| 2018-09-24 | $0.02156 | $0.02187 | $0.02118 | $0.02168 | $1.50 | $25,386.88 |
| 2018-09-25 | $0.02165 | $0.02373 | $0.01907 | $0.02373 | $544.84 | $27,790.52 |
| 2018-09-26 | $0.02369 | $0.02917 | $0.02010 | $0.02017 | $816.99 | $23,624.87 |
| 2018-09-27 | $0.02020 | $0.02192 | $0.01977 | $0.02009 | $4,905.67 | $23,534.04 |
| 2018-09-28 | $0.02010 | $0.02044 | $0.01981 | $0.02003 | $2.02 | $23,463.63 |
| 2018-09-29 | $0.02002 | $0.02002 | $0.01903 | $0.01973 | $53.55 | $23,113.36 |
| 2018-09-30 | $0.01973 | $0.02112 | $0.01925 | $0.01946 | $5.99 | $22,793.98 |