EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7628 | $0.7832 | $0.6009 | $0.6566 | $53,548.40 | $6,562,338 |
| 2018-02-02 | $0.6552 | $0.6748 | $0.5230 | $0.6183 | $48,756.80 | $6,179,693 |
| 2018-02-03 | $0.6197 | $0.7507 | $0.5752 | $0.7403 | $65,148.70 | $7,399,213 |
| 2018-02-04 | $0.7444 | $0.7444 | $0.5948 | $0.6223 | $50,253.90 | $6,220,317 |
| 2018-02-05 | $0.6163 | $0.6355 | $0.4793 | $0.5037 | $28,979.90 | $5,035,916 |
| 2018-02-06 | $0.5044 | $0.5826 | $0.4327 | $0.5773 | $19,393.70 | $5,771,382 |
| 2018-02-07 | $0.5715 | $0.8916 | $0.5250 | $0.6680 | $492,407 | $6,679,292 |
| 2018-02-08 | $0.6653 | $0.7630 | $0.6641 | $0.7133 | $104,809 | $7,133,016 |
| 2018-02-09 | $0.7155 | $0.7621 | $0.6588 | $0.7597 | $13,812.00 | $7,596,963 |
| 2018-02-10 | $0.7516 | $0.7909 | $0.7026 | $0.7376 | $15,578.20 | $7,376,147 |
| 2018-02-11 | $0.7370 | $0.7488 | $0.6632 | $0.7250 | $17,262.40 | $7,249,849 |
| 2018-02-12 | $0.7296 | $0.8891 | $0.7013 | $0.8875 | $133,079 | $8,879,524 |
| 2018-02-13 | $0.8891 | $0.8891 | $0.7880 | $0.7953 | $16,122.30 | $7,957,400 |
| 2018-02-14 | $0.7918 | $0.8829 | $0.7731 | $0.8807 | $46,561.00 | $8,811,902 |
| 2018-02-15 | $0.8812 | $0.9194 | $0.8151 | $0.8439 | $113,468 | $8,444,401 |
| 2018-02-16 | $0.8403 | $0.8670 | $0.8099 | $0.8499 | $25,430.50 | $8,504,631 |
| 2018-02-17 | $0.8497 | $0.8829 | $0.8045 | $0.8777 | $22,278.80 | $8,782,677 |
| 2018-02-18 | $0.8804 | $0.8881 | $0.7912 | $0.8425 | $40,173.10 | $8,430,541 |
| 2018-02-19 | $0.8386 | $0.9057 | $0.8210 | $0.8564 | $42,931.00 | $8,570,270 |
| 2018-02-20 | $0.8572 | $0.8840 | $0.8267 | $0.8357 | $10,663.20 | $8,362,883 |
| 2018-02-21 | $0.8346 | $0.9263 | $0.7909 | $0.8487 | $37,739.40 | $8,495,033 |
| 2018-02-22 | $0.8479 | $0.8788 | $0.7157 | $0.7338 | $12,439.50 | $7,345,080 |
| 2018-02-23 | $0.7331 | $0.7613 | $0.7095 | $0.7305 | $13,828.00 | $7,311,608 |
| 2018-02-24 | $0.7295 | $0.7600 | $0.6712 | $0.7010 | $7,830.37 | $7,017,005 |
| 2018-02-25 | $0.7000 | $0.7126 | $0.6625 | $0.6789 | $5,363.76 | $6,795,950 |
| 2018-02-26 | $0.6798 | $0.7395 | $0.6706 | $0.7301 | $1,713.68 | $7,313,835 |
| 2018-02-27 | $0.7322 | $0.7636 | $0.6718 | $0.6750 | $39,040.60 | $6,761,902 |
| 2018-02-28 | $0.6742 | $0.7175 | $0.6646 | $0.6652 | $5,341.28 | $6,663,781 |