EscrowCoin ESCO
Xếp hạng #?
01:26:09 08/10/2019
EscrowCoin (ESCO)
Không theo dõi
Lịch sử giá EscrowCoin (ESCO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.08640 | $0.1025 | $0.08364 | $0.08832 | $18,822.25 | $0 |
| 2018-12-02 | $0.08830 | $0.09582 | $0.08651 | $0.08740 | $22,495.04 | $0 |
| 2018-12-03 | $0.08800 | $0.09294 | $0.08351 | $0.08459 | $10,352.72 | $0 |
| 2018-12-04 | $0.08453 | $0.08887 | $0.08053 | $0.08350 | $22,937.95 | $0 |
| 2018-12-05 | $0.08352 | $0.08760 | $0.07894 | $0.08384 | $10,491.67 | $0 |
| 2018-12-06 | $0.08380 | $0.08596 | $0.06194 | $0.06256 | $3,064.62 | $0 |
| 2018-12-07 | $0.06245 | $0.07323 | $0.05421 | $0.06211 | $6,236.92 | $0 |
| 2018-12-08 | $0.06207 | $0.06996 | $0.05566 | $0.05568 | $158.80 | $0 |
| 2018-12-09 | $0.05552 | $0.07418 | $0.05059 | $0.06069 | $224.25 | $0 |
| 2018-12-10 | $0.06061 | $0.07019 | $0.05358 | $0.05610 | $228.55 | $0 |
| 2018-12-11 | $0.05604 | $0.06368 | $0.05455 | $0.05502 | $432.12 | $0 |
| 2018-12-12 | $0.05495 | $0.05557 | $0.05174 | $0.05251 | $789.44 | $0 |
| 2018-12-13 | $0.05254 | $0.06334 | $0.05119 | $0.05304 | $232.45 | $0 |
| 2018-12-14 | $0.05300 | $0.05514 | $0.04981 | $0.05124 | $534.76 | $0 |
| 2018-12-15 | $0.05124 | $0.05374 | $0.04768 | $0.04843 | $667.93 | $0 |
| 2018-12-16 | $0.04844 | $0.05631 | $0.04674 | $0.04724 | $396.96 | $0 |
| 2018-12-17 | $0.04777 | $0.04851 | $0.04375 | $0.04677 | $140.76 | $0 |
| 2018-12-18 | $0.04673 | $0.05663 | $0.04523 | $0.05412 | $69.73 | $0 |
| 2018-12-19 | $0.05429 | $0.05612 | $0.005106 | $0.04814 | $283.56 | $0 |
| 2018-12-20 | $0.04802 | $0.07236 | $0.04278 | $0.07236 | $307.00 | $0 |
| 2018-12-21 | $0.07214 | $0.07310 | $0.05169 | $0.05231 | $328.50 | $0 |
| 2018-12-22 | $0.05237 | $0.07304 | $0.05237 | $0.05673 | $6,201.00 | $0 |
| 2018-12-23 | $0.05685 | $0.05749 | $0.05163 | $0.05205 | $162.74 | $0 |
| 2018-12-24 | $0.05207 | $0.06647 | $0.05207 | $0.06564 | $881.18 | $0 |
| 2018-12-25 | $0.06578 | $0.07924 | $0.06036 | $0.07753 | $35.70 | $0 |
| 2018-12-26 | $0.07753 | $0.07811 | $0.04247 | $0.05552 | $259.17 | $0 |
| 2018-12-27 | $0.05548 | $0.07433 | $0.04433 | $0.04773 | $1,317.54 | $0 |
| 2018-12-28 | $0.04777 | $0.07503 | $0.04777 | $0.06788 | $3,317.02 | $0 |
| 2018-12-29 | $0.06799 | $0.06972 | $0.03874 | $0.04879 | $1,594.31 | $0 |
| 2018-12-30 | $0.04884 | $0.07284 | $0.04491 | $0.05537 | $215.62 | $0 |
| 2018-12-31 | $0.05544 | $0.06889 | $0.03147 | $0.04089 | $552.08 | $0 |