EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6662 | $0.6866 | $0.6425 | $0.6756 | $17,048.70 | $6,768,146 |
| 2018-03-02 | $0.6738 | $0.8047 | $0.6738 | $0.7884 | $23,059.60 | $7,900,208 |
| 2018-03-03 | $0.7874 | $0.8854 | $0.7874 | $0.8489 | $36,373.40 | $8,508,378 |
| 2018-03-04 | $0.8475 | $0.8850 | $0.8061 | $0.8311 | $52,953.40 | $8,329,739 |
| 2018-03-05 | $0.8305 | $0.8447 | $0.8128 | $0.8307 | $6,182.46 | $8,325,918 |
| 2018-03-06 | $0.8284 | $0.8284 | $0.6995 | $0.7165 | $22,040.10 | $7,181,946 |
| 2018-03-07 | $0.7318 | $0.7427 | $0.6447 | $0.7113 | $15,314.50 | $7,130,355 |
| 2018-03-08 | $0.7103 | $0.7216 | $0.5816 | $0.5862 | $19,371.50 | $5,876,397 |
| 2018-03-09 | $0.5825 | $0.5919 | $0.5220 | $0.5888 | $15,257.30 | $5,908,260 |
| 2018-03-10 | $0.5890 | $0.6208 | $0.5640 | $0.5640 | $13,300.40 | $5,660,019 |
| 2018-03-11 | $0.5621 | $0.5881 | $0.5249 | $0.5853 | $30,364.60 | $5,875,434 |
| 2018-03-12 | $0.5742 | $0.6221 | $0.5328 | $0.5497 | $20,083.50 | $5,517,951 |
| 2018-03-13 | $0.5465 | $0.5665 | $0.5225 | $0.5558 | $8,104.34 | $5,580,757 |
| 2018-03-14 | $0.5559 | $0.5686 | $0.4873 | $0.5002 | $9,858.27 | $5,022,291 |
| 2018-03-15 | $0.4958 | $0.5051 | $0.4591 | $0.4794 | $7,105.83 | $4,813,471 |
| 2018-03-16 | $0.4791 | $0.4821 | $0.4388 | $0.4626 | $15,021.60 | $4,645,386 |
| 2018-03-17 | $0.4655 | $0.4734 | $0.3872 | $0.3896 | $14,550.80 | $3,912,224 |
| 2018-03-18 | $0.3887 | $0.3892 | $0.3292 | $0.3730 | $20,743.50 | $3,745,738 |
| 2018-03-19 | $0.3714 | $0.3959 | $0.3586 | $0.3899 | $11,281.80 | $3,915,590 |
| 2018-03-20 | $0.3943 | $0.4233 | $0.3846 | $0.4105 | $2,703.90 | $4,122,149 |
| 2018-03-21 | $0.4112 | $0.4379 | $0.4106 | $0.4217 | $2,286.53 | $4,235,200 |
| 2018-03-22 | $0.4209 | $0.4388 | $0.4005 | $0.4103 | $6,175.60 | $4,120,550 |
| 2018-03-23 | $0.4103 | $0.4184 | $0.3910 | $0.4128 | $1,194.85 | $4,146,522 |
| 2018-03-24 | $0.4189 | $0.4227 | $0.3960 | $0.3969 | $2,695.58 | $3,986,065 |
| 2018-03-25 | $0.3914 | $0.3995 | $0.3836 | $0.3853 | $1,041.04 | $3,870,300 |
| 2018-03-26 | $0.3740 | $0.3793 | $0.3486 | $0.3633 | $2,609.07 | $3,648,758 |
| 2018-03-27 | $0.3627 | $0.3632 | $0.3300 | $0.3304 | $3,953.03 | $3,318,743 |
| 2018-03-28 | $0.3303 | $0.3634 | $0.3281 | $0.3498 | $6,730.91 | $3,513,799 |
| 2018-03-29 | $0.3502 | $0.3508 | $0.2896 | $0.2983 | $993.64 | $2,996,158 |
| 2018-03-30 | $0.2975 | $0.3104 | $0.2733 | $0.2935 | $7,241.54 | $2,948,851 |
| 2018-03-31 | $0.2937 | $0.3088 | $0.2835 | $0.2938 | $914.49 | $2,951,842 |