EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2938 | $0.3003 | $0.2709 | $0.2843 | $2,010.15 | $2,856,191 |
| 2018-04-02 | $0.2857 | $0.3040 | $0.2838 | $0.3037 | $2,566.73 | $3,051,609 |
| 2018-04-03 | $0.3040 | $0.3340 | $0.3030 | $0.3301 | $3,052.31 | $3,316,582 |
| 2018-04-04 | $0.3299 | $0.3368 | $0.2985 | $0.3012 | $3,437.80 | $3,026,487 |
| 2018-04-05 | $0.3014 | $0.3098 | $0.2943 | $0.3022 | $554.54 | $3,036,449 |
| 2018-04-06 | $0.3007 | $0.3073 | $0.2902 | $0.2934 | $2,430.88 | $2,948,428 |
| 2018-04-07 | $0.2938 | $0.3057 | $0.2909 | $0.2927 | $2,513.79 | $2,940,974 |
| 2018-04-08 | $0.2929 | $0.3629 | $0.2852 | $0.3308 | $24,236.00 | $3,324,489 |
| 2018-04-09 | $0.3314 | $0.3597 | $0.3192 | $0.3342 | $12,563.20 | $3,359,304 |
| 2018-04-10 | $0.3345 | $0.3768 | $0.3289 | $0.3686 | $5,303.96 | $3,704,684 |
| 2018-04-11 | $0.3689 | $0.3762 | $0.3549 | $0.3762 | $3,998.82 | $3,781,523 |
| 2018-04-12 | $0.3753 | $0.4300 | $0.3603 | $0.4203 | $5,731.55 | $4,224,967 |
| 2018-04-13 | $0.4209 | $0.4540 | $0.4112 | $0.4362 | $3,759.93 | $4,384,870 |
| 2018-04-14 | $0.4362 | $0.5222 | $0.4347 | $0.4617 | $53,854.80 | $4,640,701 |
| 2018-04-15 | $0.4490 | $0.5225 | $0.4411 | $0.5102 | $20,742.00 | $5,128,881 |
| 2018-04-16 | $0.5100 | $0.5173 | $0.4751 | $0.4834 | $6,480.93 | $4,860,179 |
| 2018-04-17 | $0.4837 | $0.4960 | $0.4475 | $0.4572 | $10,416.60 | $4,596,770 |
| 2018-04-18 | $0.4620 | $0.5400 | $0.4496 | $0.5371 | $35,026.20 | $5,400,264 |
| 2018-04-19 | $0.5375 | $0.5532 | $0.5262 | $0.5346 | $10,626.20 | $5,374,507 |
| 2018-04-20 | $0.5395 | $0.5457 | $0.5034 | $0.5429 | $22,528.90 | $5,458,446 |
| 2018-04-21 | $0.5431 | $0.5431 | $0.5095 | $0.5245 | $3,767.80 | $5,274,155 |
| 2018-04-22 | $0.5245 | $0.5978 | $0.5174 | $0.5905 | $25,918.30 | $5,937,530 |
| 2018-04-23 | $0.5896 | $0.6106 | $0.5744 | $0.5953 | $12,390.50 | $5,986,225 |
| 2018-04-24 | $0.5958 | $0.6283 | $0.5863 | $0.6283 | $7,716.67 | $6,318,388 |
| 2018-04-25 | $0.6241 | $0.6270 | $0.5239 | $0.5302 | $51,320.60 | $5,331,891 |
| 2018-04-26 | $0.5346 | $0.5812 | $0.5210 | $0.5799 | $11,558.00 | $5,831,588 |
| 2018-04-27 | $0.5807 | $0.5968 | $0.5594 | $0.5594 | $9,813.96 | $5,625,813 |
| 2018-04-28 | $0.5575 | $0.5909 | $0.5561 | $0.5854 | $3,177.26 | $5,887,761 |
| 2018-04-29 | $0.5852 | $0.6079 | $0.5749 | $0.6079 | $10,630.30 | $6,113,972 |
| 2018-04-30 | $0.6077 | $0.6130 | $0.5838 | $0.5885 | $7,647.90 | $5,918,800 |