EscrowCoin ESCO
Xếp hạng #?
01:26:09 08/10/2019
EscrowCoin (ESCO)
Không theo dõi
Lịch sử giá EscrowCoin (ESCO) 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 | $0.1854 | $0.1887 | $0.1612 | $0.1615 | $1,380.26 | $0 |
| 2018-09-02 | $0.1616 | $0.1719 | $0.1591 | $0.1604 | $820.83 | $0 |
| 2018-09-03 | $0.1603 | $0.1674 | $0.1450 | $0.1658 | $595.99 | $0 |
| 2018-09-04 | $0.1658 | $0.1920 | $0.1499 | $0.1729 | $1,328.01 | $0 |
| 2018-09-05 | $0.1730 | $0.1842 | $0.1478 | $0.1478 | $596.76 | $0 |
| 2018-09-06 | $0.1481 | $0.1506 | $0.1397 | $0.1505 | $707.13 | $0 |
| 2018-09-07 | $0.1440 | $0.1538 | $0.1089 | $0.1418 | $5,225.63 | $0 |
| 2018-09-08 | $0.1421 | $0.1456 | $0.1096 | $0.1176 | $2,016.86 | $0 |
| 2018-09-09 | $0.1176 | $0.1251 | $0.1112 | $0.1134 | $687.48 | $0 |
| 2018-09-10 | $0.1133 | $0.1342 | $0.1133 | $0.1193 | $1,052.51 | $0 |
| 2018-09-11 | $0.1190 | $0.1517 | $0.1187 | $0.1353 | $1,926.31 | $0 |
| 2018-09-12 | $0.1353 | $0.1379 | $0.1312 | $0.1331 | $7,324.44 | $0 |
| 2018-09-13 | $0.1332 | $0.1420 | $0.1218 | $0.1247 | $716.50 | $0 |
| 2018-09-14 | $0.1247 | $0.1372 | $0.1241 | $0.1365 | $530.37 | $0 |
| 2018-09-15 | $0.1363 | $0.1446 | $0.1254 | $0.1268 | $1,716.18 | $0 |
| 2018-09-16 | $0.1271 | $0.1431 | $0.1268 | $0.1332 | $1,416.15 | $0 |
| 2018-09-17 | $0.1335 | $0.1341 | $0.1249 | $0.1285 | $997.18 | $0 |
| 2018-09-18 | $0.1285 | $0.1386 | $0.1251 | $0.1259 | $260.18 | $0 |
| 2018-09-19 | $0.1260 | $0.1419 | $0.1253 | $0.1286 | $371.08 | $0 |
| 2018-09-20 | $0.1287 | $0.1601 | $0.1287 | $0.1595 | $838.79 | $0 |
| 2018-09-21 | $0.1595 | $0.1600 | $0.1405 | $0.1463 | $308.87 | $0 |
| 2018-09-22 | $0.1464 | $0.1608 | $0.1442 | $0.1482 | $1,054.82 | $0 |
| 2018-09-23 | $0.1483 | $0.1603 | $0.1467 | $0.1486 | $509.35 | $0 |
| 2018-09-24 | $0.1486 | $0.1599 | $0.1458 | $0.1468 | $1,177.18 | $0 |
| 2018-09-25 | $0.1466 | $0.1602 | $0.1420 | $0.1454 | $1,222.17 | $0 |
| 2018-09-26 | $0.1452 | $0.1620 | $0.1443 | $0.1463 | $240.04 | $0 |
| 2018-09-27 | $0.1464 | $0.1665 | $0.1464 | $0.1596 | $1,304.52 | $0 |
| 2018-09-28 | $0.1596 | $0.1959 | $0.1575 | $0.1595 | $376.49 | $0 |
| 2018-09-29 | $0.1594 | $0.1887 | $0.1563 | $0.1847 | $634.98 | $0 |
| 2018-09-30 | $0.1846 | $0.1987 | $0.1649 | $0.1672 | $1,395.96 | $0 |