Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-02 | $0.5867 | $0.5932 | $0.5692 | $0.5703 | $27.33 | $570,308 |
| 2014-11-03 | $0.5697 | $0.5845 | $0.5559 | $0.5569 | $0.1944 | $556,911 |
| 2014-11-04 | $0.5562 | $0.5964 | $0.5527 | $0.5959 | $19.56 | $595,897 |
| 2014-11-05 | $0.5962 | $0.6182 | $0.5962 | $0.6153 | $19.54 | $615,343 |
| 2014-11-07 | $0.6347 | $0.6352 | $0.6323 | $0.6335 | $62.55 | $633,468 |
| 2014-11-08 | $0.6330 | $0.6420 | $0.6330 | $0.6392 | $68.09 | $639,153 |
| 2014-11-09 | $0.6389 | $0.6904 | $0.5955 | $0.6357 | $918.52 | $635,712 |
| 2014-11-10 | $0.6340 | $0.6559 | $0.6257 | $0.6492 | $3.70 | $649,180 |
| 2014-11-11 | $0.6638 | $0.6638 | $0.6055 | $0.6067 | $289.63 | $606,697 |
| 2014-11-12 | $0.6072 | $0.7348 | $0.6072 | $0.7243 | $407.45 | $724,289 |
| 2014-11-13 | $0.7306 | $0.7918 | $0.6619 | $0.6942 | $576.52 | $694,213 |
| 2014-11-14 | $0.6904 | $0.6918 | $0.6349 | $0.6564 | $32.26 | $656,400 |
| 2014-11-15 | $0.6594 | $0.7373 | $0.6410 | $0.6864 | $1,297.95 | $686,443 |
| 2014-11-16 | $0.6839 | $0.7132 | $0.6836 | $0.7052 | $271.61 | $705,224 |
| 2014-11-17 | $0.7447 | $0.7459 | $0.6889 | $0.7012 | $531.38 | $701,208 |
| 2014-11-18 | $0.7019 | $37.80 | $0.6543 | $0.6566 | $1,740.17 | $656,596 |
| 2014-11-19 | $0.6543 | $0.6995 | $0.6475 | $0.6888 | $1,187.19 | $688,805 |
| 2014-11-20 | $0.6884 | $0.8843 | $0.6602 | $0.8819 | $864.01 | $881,922 |
| 2014-11-21 | $0.8820 | $0.8842 | $0.6614 | $0.6744 | $27.41 | $674,383 |
| 2014-11-22 | $0.6758 | $0.6790 | $0.6100 | $0.6123 | $726.77 | $612,313 |
| 2014-11-23 | $0.6128 | $0.6434 | $0.3880 | $0.6377 | $35.83 | $637,735 |
| 2014-11-24 | $0.6367 | $0.6582 | $0.4145 | $0.4153 | $6.56 | $415,270 |
| 2014-11-25 | $0.4153 | $0.6868 | $0.4153 | $0.6480 | $75.09 | $648,016 |
| 2014-11-26 | $0.6492 | $0.7119 | $0.6336 | $0.6999 | $1,301.02 | $699,903 |
| 2014-11-27 | $0.7040 | $0.7137 | $0.6744 | $0.7027 | $317.84 | $702,743 |
| 2014-11-28 | $0.7022 | $0.7109 | $0.6007 | $0.6023 | $37.74 | $602,315 |
| 2014-11-29 | $0.6018 | $0.7238 | $0.5981 | $0.6571 | $343.07 | $657,109 |
| 2014-11-30 | $0.6571 | $0.6629 | $0.4920 | $0.4936 | $1.66 | $493,639 |