EcoCoin ECO
Xếp hạng #?
07:58:03 09/03/2019
EcoCoin (ECO)
Không theo dõi
Lịch sử giá EcoCoin (ECO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01940 | $0.01956 | $0.01917 | $0.01931 | $1.44 | $22,619.42 |
| 2018-10-02 | $0.01882 | $0.01970 | $0.01867 | $0.01924 | $193.53 | $22,537.04 |
| 2018-10-03 | $0.01925 | $0.01930 | $0.01798 | $0.01811 | $1.33 | $21,213.40 |
| 2018-10-04 | $0.01813 | $0.01842 | $0.01808 | $0.01836 | $1.35 | $21,508.61 |
| 2018-10-05 | $0.01783 | $0.01803 | $0.01777 | $0.01790 | $200.56 | $20,973.31 |
| 2018-10-06 | $0.01794 | $0.01801 | $0.01775 | $0.01777 | $21.42 | $20,815.17 |
| 2018-10-07 | $0.01783 | $0.01786 | $0.01477 | $0.01482 | $4.89 | $17,359.13 |
| 2018-10-08 | $0.01489 | $0.01911 | $0.01480 | $0.01524 | $10.08 | $17,855.89 |
| 2018-10-09 | $0.01529 | $0.03042 | $0.01523 | $0.01937 | $14,062.70 | $22,690.87 |
| 2018-10-10 | $0.01929 | $0.02457 | $0.01927 | $0.02090 | $60.77 | $24,487.12 |
| 2018-10-11 | $0.02083 | $0.02085 | $0.01470 | $0.01479 | $319.10 | $17,325.99 |
| 2018-10-12 | $0.01477 | $0.01497 | $0.01474 | $0.01489 | $2.76 | $17,440.91 |
| 2018-10-13 | $0.01939 | $0.01945 | $0.01458 | $0.01489 | $284.45 | $17,445.70 |
| 2018-10-14 | $0.01489 | $0.01649 | $0.01489 | $0.01634 | $37.65 | $19,146.52 |
| 2018-10-15 | $0.01636 | $0.01848 | $0.01624 | $0.01716 | $64.80 | $20,107.11 |
| 2018-10-16 | $0.01714 | $0.01902 | $0.01603 | $0.01893 | $64.08 | $22,181.83 |
| 2018-10-17 | $0.01899 | $0.01904 | $0.01812 | $0.01820 | $47.62 | $21,327.34 |
| 2018-10-18 | $0.01827 | $0.01874 | $0.01706 | $0.01872 | $226.56 | $21,937.84 |
| 2018-10-19 | $0.01872 | $0.02012 | $0.01866 | $0.01987 | $47.76 | $23,286.02 |
| 2018-10-20 | $0.01987 | $0.02003 | $0.01489 | $0.01501 | $991.70 | $17,593.34 |
| 2018-10-21 | $0.01502 | $0.01828 | $0.01492 | $0.01809 | $1.45 | $21,205.04 |
| 2018-10-22 | $0.01808 | $0.01831 | $0.01615 | $0.01620 | $18.38 | $18,982.34 |
| 2018-10-23 | $0.01619 | $0.01816 | $0.01614 | $0.01811 | $7.13 | $21,228.76 |
| 2018-10-24 | $0.01803 | $0.01824 | $0.01698 | $0.01755 | $38.28 | $20,575.46 |
| 2018-10-25 | $0.01756 | $0.01757 | $0.01743 | $0.01753 | $0 | $20,551.96 |
| 2018-10-26 | $0.01753 | $0.01771 | $0.01622 | $0.01630 | $38.91 | $19,104.36 |
| 2018-10-27 | $0.01624 | $0.01635 | $0.01619 | $0.01631 | $0 | $19,120.96 |
| 2018-10-28 | $0.01631 | $0.01631 | $0.01311 | $0.01420 | $124.32 | $16,642.60 |
| 2018-10-29 | $0.01413 | $0.01419 | $0.01155 | $0.01162 | $238.47 | $13,622.91 |
| 2018-10-30 | $0.01162 | $0.01189 | $0.009763 | $0.01177 | $208.93 | $13,801.84 |
| 2018-10-31 | $0.01181 | $0.01327 | $0.01176 | $0.01327 | $51.41 | $15,552.30 |