EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.01 | $1.01 | $0.9459 | $0.9726 | $209,875 | $9,700,388 |
| 2018-01-02 | $0.9728 | $1.14 | $0.9564 | $1.05 | $269,701 | $10,441,099 |
| 2018-01-03 | $1.06 | $1.17 | $0.9926 | $1.14 | $355,773 | $11,363,642 |
| 2018-01-04 | $1.15 | $1.18 | $1.06 | $1.09 | $259,006 | $10,868,775 |
| 2018-01-05 | $1.09 | $1.31 | $1.05 | $1.07 | $632,101 | $10,639,212 |
| 2018-01-06 | $1.07 | $1.24 | $1.01 | $1.20 | $282,713 | $11,955,638 |
| 2018-01-07 | $1.20 | $1.36 | $1.11 | $1.17 | $367,073 | $11,651,169 |
| 2018-01-08 | $1.17 | $1.25 | $1.04 | $1.12 | $278,166 | $11,223,252 |
| 2018-01-09 | $1.12 | $1.17 | $1.08 | $1.12 | $168,515 | $11,201,291 |
| 2018-01-10 | $1.15 | $1.15 | $1.01 | $1.10 | $113,559 | $10,998,187 |
| 2018-01-11 | $1.10 | $1.14 | $0.9635 | $0.9950 | $109,990 | $9,928,918 |
| 2018-01-12 | $1.00 | $1.12 | $0.9671 | $1.10 | $84,945.20 | $10,980,946 |
| 2018-01-13 | $1.10 | $1.16 | $1.09 | $1.10 | $130,762 | $11,000,209 |
| 2018-01-14 | $1.10 | $1.15 | $1.01 | $1.12 | $209,183 | $11,148,770 |
| 2018-01-15 | $1.13 | $1.15 | $1.03 | $1.06 | $223,716 | $10,554,232 |
| 2018-01-16 | $1.04 | $1.05 | $0.6678 | $0.7284 | $171,986 | $7,269,590 |
| 2018-01-17 | $0.7274 | $0.8344 | $0.5891 | $0.7825 | $51,434.90 | $7,809,539 |
| 2018-01-18 | $0.7855 | $1.04 | $0.7577 | $0.9345 | $324,396 | $9,328,271 |
| 2018-01-19 | $0.9581 | $1.03 | $0.9046 | $0.9290 | $144,937 | $9,273,210 |
| 2018-01-20 | $0.9391 | $1.04 | $0.9321 | $0.9705 | $80,696.50 | $9,688,460 |
| 2018-01-21 | $0.9728 | $0.9790 | $0.8379 | $0.8382 | $39,124.70 | $8,371,429 |
| 2018-01-22 | $0.8463 | $0.8937 | $0.7186 | $0.7729 | $52,459.60 | $7,719,381 |
| 2018-01-23 | $0.7709 | $0.7998 | $0.6729 | $0.7370 | $45,133.80 | $7,360,689 |
| 2018-01-24 | $0.7366 | $0.8563 | $0.7128 | $0.8131 | $48,666.20 | $8,120,886 |
| 2018-01-25 | $0.8264 | $0.9265 | $0.7923 | $0.8921 | $189,917 | $8,910,206 |
| 2018-01-26 | $0.8851 | $0.9034 | $0.7866 | $0.8748 | $64,163.00 | $8,738,279 |
| 2018-01-27 | $0.8743 | $0.8987 | $0.8406 | $0.8603 | $28,165.50 | $8,593,654 |
| 2018-01-28 | $0.8647 | $0.9179 | $0.8360 | $0.8360 | $40,024.70 | $8,350,727 |
| 2018-01-29 | $0.8352 | $0.9244 | $0.8026 | $0.9175 | $116,239 | $9,165,634 |
| 2018-01-30 | $0.9239 | $0.9239 | $0.7770 | $0.7851 | $40,417.10 | $7,842,891 |
| 2018-01-31 | $0.7872 | $0.8201 | $0.7536 | $0.7610 | $33,427.60 | $7,605,836 |