EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.001430 | $0.001453 | $0.001284 | $0.001305 | $207.88 | $123,492 |
| 2015-12-02 | $0.001305 | $0.001395 | $0.001253 | $0.001279 | $79.89 | $121,087 |
| 2015-12-03 | $0.001281 | $0.001513 | $0.001197 | $0.001502 | $335.97 | $142,148 |
| 2015-12-04 | $0.001502 | $0.001511 | $0.001249 | $0.001505 | $119.44 | $142,442 |
| 2015-12-05 | $0.001507 | $0.001594 | $0.001469 | $0.001539 | $121.85 | $145,679 |
| 2015-12-06 | $0.001539 | $0.001641 | $0.001400 | $0.001577 | $168.53 | $149,250 |
| 2015-12-07 | $0.001570 | $0.001623 | $0.001426 | $0.001440 | $56.85 | $136,299 |
| 2015-12-08 | $0.001439 | $0.001632 | $0.001421 | $0.001609 | $172.86 | $152,309 |
| 2015-12-09 | $0.001609 | $0.001711 | $0.001555 | $0.001711 | $183.82 | $162,024 |
| 2015-12-10 | $0.001711 | $0.001719 | $0.001515 | $0.001595 | $847.20 | $151,051 |
| 2015-12-11 | $0.001594 | $0.001772 | $0.001429 | $0.001771 | $608.74 | $167,665 |
| 2015-12-12 | $0.001776 | $0.001838 | $0.001525 | $0.001567 | $97.21 | $148,365 |
| 2015-12-13 | $0.001567 | $0.001695 | $0.001522 | $0.001680 | $43.20 | $159,087 |
| 2015-12-14 | $0.001678 | $0.001725 | $0.001637 | $0.001688 | $186.77 | $155,948 |
| 2015-12-15 | $0.001688 | $0.001758 | $0.001647 | $0.001687 | $8.68 | $156,924 |
| 2015-12-16 | $0.001687 | $0.001725 | $0.001373 | $0.001381 | $129.63 | $130,826 |
| 2015-12-17 | $0.001381 | $0.001732 | $0.001365 | $0.001732 | $70.79 | $164,048 |
| 2015-12-18 | $0.001731 | $0.001731 | $0.001405 | $0.001518 | $31.29 | $143,751 |
| 2015-12-19 | $0.001518 | $0.001670 | $0.001517 | $0.001664 | $2.41 | $157,559 |
| 2015-12-20 | $0.001664 | $0.001666 | $0.001564 | $0.001594 | $0.1448 | $150,976 |
| 2015-12-21 | $0.001594 | $0.001601 | $0.001538 | $0.001579 | $0.3311 | $149,633 |
| 2015-12-22 | $0.001579 | $0.001660 | $0.001576 | $0.001652 | $94.70 | $156,530 |
| 2015-12-23 | $0.001649 | $0.001683 | $0.001649 | $0.001681 | $129.51 | $159,380 |
| 2015-12-24 | $0.001681 | $0.001742 | $0.001681 | $0.001707 | $4.27 | $161,805 |
| 2015-12-25 | $0.001706 | $0.001723 | $0.001698 | $0.001700 | $1.57 | $161,218 |
| 2015-12-26 | $0.001701 | $0.001707 | $0.001486 | $0.001568 | $207.77 | $148,691 |
| 2015-12-27 | $0.001578 | $0.001641 | $0.001334 | $0.001343 | $200.91 | $127,336 |
| 2015-12-28 | $0.001342 | $0.001722 | $0.001271 | $0.001582 | $402.89 | $150,100 |
| 2015-12-29 | $0.001582 | $0.001651 | $0.001465 | $0.001479 | $13.10 | $140,336 |
| 2015-12-30 | $0.001480 | $0.001665 | $0.001409 | $0.001630 | $25.24 | $154,609 |
| 2015-12-31 | $0.001628 | $0.001640 | $0.001419 | $0.001470 | $221.67 | $139,464 |