EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5890 | $0.5934 | $0.5651 | $0.5778 | $1,682.00 | $5,811,803 |
| 2018-05-02 | $0.5770 | $0.6103 | $0.5708 | $0.6080 | $9,002.17 | $6,116,390 |
| 2018-05-03 | $0.6080 | $0.6315 | $0.5901 | $0.6155 | $8,147.69 | $6,192,282 |
| 2018-05-04 | $0.6153 | $0.6974 | $0.5847 | $0.6087 | $41,624.10 | $6,123,872 |
| 2018-05-05 | $0.6084 | $0.6118 | $0.5462 | $0.5581 | $14,735.90 | $5,615,236 |
| 2018-05-06 | $0.5585 | $0.5637 | $0.5318 | $0.5621 | $8,631.39 | $5,655,725 |
| 2018-05-07 | $0.5625 | $0.5628 | $0.5255 | $0.5412 | $4,079.97 | $5,445,596 |
| 2018-05-08 | $0.5423 | $0.5489 | $0.5170 | $0.5251 | $3,727.97 | $5,284,656 |
| 2018-05-09 | $0.5243 | $0.5252 | $0.4821 | $0.4967 | $20,548.60 | $4,998,181 |
| 2018-05-10 | $0.4965 | $0.4997 | $0.4743 | $0.4821 | $2,889.99 | $4,851,292 |
| 2018-05-11 | $0.4826 | $0.4826 | $0.4084 | $0.4174 | $3,576.88 | $4,200,396 |
| 2018-05-12 | $0.4161 | $0.4279 | $0.4041 | $0.4085 | $2,542.61 | $4,111,708 |
| 2018-05-13 | $0.4084 | $0.4298 | $0.3977 | $0.4181 | $4,799.17 | $4,208,056 |
| 2018-05-14 | $0.4180 | $0.4252 | $0.3986 | $0.4162 | $4,647.18 | $4,189,477 |
| 2018-05-15 | $0.4155 | $0.4226 | $0.4022 | $0.4045 | $6,418.98 | $4,071,864 |
| 2018-05-16 | $0.4043 | $0.4058 | $0.3872 | $0.3968 | $914.74 | $3,994,379 |
| 2018-05-17 | $0.3970 | $0.6204 | $0.3738 | $0.4407 | $132,382 | $4,436,124 |
| 2018-05-18 | $0.4411 | $0.4500 | $0.4250 | $0.4415 | $15,241.10 | $4,444,812 |
| 2018-05-19 | $0.4414 | $0.4778 | $0.4351 | $0.4662 | $81,279.30 | $4,693,404 |
| 2018-05-20 | $0.4665 | $0.5039 | $0.4454 | $0.4689 | $4,110.00 | $4,721,310 |
| 2018-05-21 | $0.4861 | $0.6377 | $0.4670 | $0.5053 | $70,339.60 | $5,088,109 |
| 2018-05-22 | $0.5181 | $0.5670 | $0.5046 | $0.5196 | $19,841.30 | $5,232,591 |
| 2018-05-23 | $0.5191 | $0.5219 | $0.4500 | $0.4537 | $12,135.50 | $4,569,164 |
| 2018-05-24 | $0.4526 | $0.4698 | $0.4383 | $0.4637 | $3,888.66 | $4,669,628 |
| 2018-05-25 | $0.4646 | $0.4746 | $0.4567 | $0.4641 | $510.88 | $4,674,122 |
| 2018-05-26 | $0.4635 | $0.4731 | $0.4526 | $0.4551 | $2,197.65 | $4,583,036 |
| 2018-05-27 | $0.4553 | $0.4582 | $0.4431 | $0.4463 | $3,571.52 | $4,494,429 |
| 2018-05-28 | $0.4464 | $0.4563 | $0.4124 | $0.4136 | $4,041.70 | $4,166,239 |
| 2018-05-29 | $0.4135 | $0.4297 | $0.4102 | $0.4256 | $2,674.52 | $4,286,424 |
| 2018-05-30 | $0.4259 | $0.4385 | $0.4073 | $0.4124 | $2,875.43 | $4,153,898 |
| 2018-05-31 | $0.4123 | $0.4381 | $0.4069 | $0.4260 | $4,678.91 | $4,290,657 |