EscrowCoin ESCO
Xếp hạng #?
01:26:09 08/10/2019
EscrowCoin (ESCO)
Không theo dõi
Lịch sử giá EscrowCoin (ESCO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04097 | $0.04365 | $0.02634 | $0.04256 | $484.37 | $0 |
| 2019-01-02 | $0.04267 | $0.05384 | $0.04216 | $0.04955 | $339.48 | $0 |
| 2019-01-03 | $0.04959 | $0.05981 | $0.04751 | $0.05936 | $566.78 | $0 |
| 2019-01-04 | $0.05940 | $0.06900 | $0.05590 | $0.06900 | $130.60 | $0 |
| 2019-01-05 | $0.06882 | $0.07437 | $0.04919 | $0.06874 | $734.18 | $0 |
| 2019-01-06 | $0.06873 | $0.1035 | $0.06550 | $0.08310 | $2,096.33 | $0 |
| 2019-01-07 | $0.08312 | $0.08741 | $0.06039 | $0.06815 | $6,167.17 | $0 |
| 2019-01-08 | $0.06826 | $0.09970 | $0.06539 | $0.09221 | $2,466.18 | $0 |
| 2019-01-09 | $0.09238 | $0.09820 | $0.06481 | $0.08011 | $1,368.42 | $0 |
| 2019-01-10 | $0.08017 | $0.08112 | $0.06244 | $0.06876 | $911.80 | $0 |
| 2019-01-11 | $0.06875 | $0.07266 | $0.05990 | $0.06410 | $1,539.44 | $0 |
| 2019-01-12 | $0.06404 | $0.07925 | $0.06404 | $0.07372 | $1,583.21 | $0 |
| 2019-01-13 | $0.07366 | $0.07915 | $0.06297 | $0.06599 | $1,066.68 | $0 |
| 2019-01-14 | $0.06602 | $0.08099 | $0.06285 | $0.07034 | $483.45 | $0 |
| 2019-01-15 | $0.07032 | $0.07588 | $0.07032 | $0.07140 | $1,161.95 | $0 |
| 2019-01-16 | $0.07127 | $0.07529 | $0.07032 | $0.07054 | $607.34 | $0 |
| 2019-01-17 | $0.07055 | $0.07357 | $0.06046 | $0.06116 | $359.77 | $0 |
| 2019-01-18 | $0.06113 | $0.06737 | $0.05100 | $0.05108 | $1,273.00 | $0 |
| 2019-01-19 | $0.05109 | $0.06083 | $0.04062 | $0.05512 | $423.22 | $0 |
| 2019-01-20 | $0.05507 | $0.06846 | $0.04763 | $0.06309 | $252.89 | $0 |
| 2019-01-21 | $0.06316 | $0.06330 | $0.04852 | $0.05826 | $254.03 | $0 |
| 2019-01-22 | $0.05829 | $0.05955 | $0.05125 | $0.05943 | $573.61 | $0 |
| 2019-01-23 | $0.05943 | $0.05953 | $0.04956 | $0.05011 | $178.44 | $0 |
| 2019-01-24 | $0.05010 | $0.05683 | $0.04978 | $0.05463 | $660.34 | $0 |
| 2019-01-25 | $0.05475 | $0.05628 | $0.04793 | $0.05076 | $207.34 | $0 |
| 2019-01-26 | $0.05076 | $0.05470 | $0.04695 | $0.05186 | $172.20 | $0 |
| 2019-01-27 | $0.05189 | $0.05208 | $0.04087 | $0.04713 | $962.91 | $0 |
| 2019-01-28 | $0.04718 | $0.04725 | $0.03597 | $0.04160 | $864.84 | $0 |
| 2019-01-29 | $0.04163 | $0.04180 | $0.03184 | $0.03184 | $126.29 | $0 |
| 2019-01-30 | $0.03187 | $0.03805 | $0.03161 | $0.03219 | $175.18 | $0 |
| 2019-01-31 | $0.03218 | $0.03791 | $0.03175 | $0.03224 | $425.85 | $0 |