Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.7372 | $0.9199 | $0.7365 | $0.8806 | $32.60 | $880,558 |
| 2015-06-02 | $0.8806 | $0.8898 | $0.6841 | $0.8898 | $769.37 | $889,758 |
| 2015-06-03 | $0.8897 | $0.8940 | $0.7939 | $0.8806 | $36.71 | $880,620 |
| 2015-06-04 | $0.8809 | $0.8825 | $0.8769 | $0.8798 | $18.48 | $879,762 |
| 2015-06-05 | $0.6766 | $0.6766 | $0.6745 | $0.6749 | $81.28 | $674,910 |
| 2015-06-06 | $0.6749 | $0.8352 | $0.4542 | $0.5911 | $737.14 | $591,118 |
| 2015-06-07 | $0.5911 | $0.8265 | $0.5911 | $0.8265 | $196.18 | $826,530 |
| 2015-06-08 | $0.8445 | $0.9179 | $0.8445 | $0.9119 | $590.00 | $911,859 |
| 2015-06-09 | $0.9117 | $0.9215 | $0.6934 | $0.8935 | $2,997.00 | $893,502 |
| 2015-06-10 | $0.8933 | $0.9076 | $0.7344 | $0.8953 | $545.52 | $895,342 |
| 2015-06-11 | $0.8952 | $0.9050 | $0.8951 | $0.9027 | $117.87 | $902,678 |
| 2015-06-12 | $0.9027 | $0.9080 | $0.7396 | $0.9041 | $24.63 | $904,119 |
| 2015-06-13 | $0.9036 | $0.9055 | $0.6966 | $0.6969 | $17.72 | $696,893 |
| 2015-06-14 | $0.6972 | $0.9195 | $0.6972 | $0.7031 | $265.15 | $703,091 |
| 2015-06-15 | $0.7031 | $0.9345 | $0.7027 | $0.9306 | $88.41 | $930,627 |
| 2015-06-16 | $0.9305 | $0.9487 | $0.7206 | $0.7513 | $152.36 | $751,306 |
| 2015-06-17 | $0.7527 | $1.13 | $0.7394 | $1.07 | $3,760.22 | $1,070,360 |
| 2015-06-18 | $1.07 | $1.08 | $0.9513 | $1.07 | $75.81 | $1,070,150 |
| 2015-06-19 | $1.07 | $1.08 | $0.8825 | $0.8852 | $370.85 | $885,161 |
| 2015-06-20 | $0.8855 | $1.08 | $0.8569 | $0.8632 | $112.39 | $863,210 |
| 2015-06-21 | $0.8631 | $1.08 | $0.8514 | $0.8587 | $717.61 | $858,695 |
| 2015-06-22 | $0.8587 | $1.24 | $0.8585 | $1.22 | $1,607.63 | $1,224,000 |
| 2015-06-23 | $1.22 | $1.23 | $0.7573 | $0.9681 | $1,280.29 | $968,092 |
| 2015-06-24 | $0.9679 | $1.21 | $0.9593 | $1.01 | $169.49 | $1,005,400 |
| 2015-06-25 | $1.01 | $1.20 | $0.8078 | $0.8090 | $68.14 | $808,979 |
| 2015-06-26 | $0.8093 | $1.09 | $0.8056 | $1.05 | $924.87 | $1,047,470 |
| 2015-06-27 | $1.05 | $1.07 | $0.8235 | $0.8673 | $71.15 | $867,326 |
| 2015-06-28 | $0.8670 | $1.25 | $0.8622 | $1.24 | $7,734.92 | $1,239,960 |
| 2015-06-29 | $1.24 | $1.28 | $1.23 | $1.28 | $326.91 | $1,283,970 |
| 2015-06-30 | $1.28 | $1.54 | $1.28 | $1.45 | $5,093.77 | $1,447,090 |