Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.7370 | $0.7517 | $0.7076 | $0.7259 | $373.28 | $725,915 |
| 2015-01-02 | $0.7255 | $0.7296 | $0.7243 | $0.7277 | $4.37 | $727,724 |
| 2015-01-03 | $0.7273 | $0.7280 | $0.6830 | $0.6839 | $4.10 | $683,864 |
| 2015-01-04 | $0.6690 | $0.7803 | $0.6690 | $0.7265 | $2,603.50 | $726,534 |
| 2015-01-05 | $0.7290 | $0.7402 | $0.6425 | $0.6587 | $316.85 | $658,740 |
| 2015-01-06 | $0.6591 | $0.8112 | $0.6565 | $0.8073 | $973.60 | $807,339 |
| 2015-01-07 | $0.8070 | $0.8963 | $0.7986 | $0.8830 | $680.16 | $883,011 |
| 2015-01-08 | $0.8824 | $2.86 | $0.7200 | $1.18 | $1,469.87 | $1,176,190 |
| 2015-01-09 | $1.19 | $1.26 | $1.12 | $1.26 | $1,740.81 | $1,256,010 |
| 2015-01-10 | $1.26 | $1.39 | $1.17 | $1.37 | $3,677.75 | $1,373,940 |
| 2015-01-11 | $1.37 | $1.41 | $1.16 | $1.33 | $975.42 | $1,327,140 |
| 2015-01-12 | $1.33 | $1.42 | $1.18 | $1.37 | $809.62 | $1,365,760 |
| 2015-01-13 | $1.36 | $1.95 | $0.5998 | $0.6098 | $5,447.28 | $609,825 |
| 2015-01-14 | $0.6045 | $1.58 | $0.5150 | $1.34 | $9,478.89 | $1,335,150 |
| 2015-01-15 | $1.33 | $1.71 | $1.07 | $1.15 | $2,534.62 | $1,154,100 |
| 2015-01-16 | $1.15 | $1.34 | $0.8884 | $1.25 | $6,606.63 | $1,248,580 |
| 2015-01-17 | $1.25 | $1.29 | $1.09 | $1.10 | $1,038.68 | $1,095,930 |
| 2015-01-18 | $1.10 | $1.26 | $1.06 | $1.24 | $236.48 | $1,240,540 |
| 2015-01-19 | $1.25 | $1.30 | $1.14 | $1.18 | $152.15 | $1,181,630 |
| 2015-01-20 | $1.17 | $1.18 | $1.07 | $1.08 | $11.09 | $1,077,920 |
| 2015-01-21 | $1.06 | $1.29 | $0.8905 | $1.13 | $3,142.71 | $1,134,490 |
| 2015-01-22 | $1.14 | $1.19 | $0.9718 | $0.9962 | $2,879.56 | $996,224 |
| 2015-01-23 | $0.9967 | $1.06 | $0.9670 | $1.05 | $257.27 | $1,046,600 |
| 2015-01-24 | $1.05 | $1.23 | $1.03 | $1.12 | $1,342.72 | $1,115,310 |
| 2015-01-25 | $1.11 | $1.15 | $0.8615 | $0.8880 | $256.13 | $888,013 |
| 2015-01-26 | $0.8893 | $1.19 | $0.8755 | $0.9571 | $5,044.99 | $957,150 |
| 2015-01-27 | $0.9561 | $1.06 | $0.8796 | $0.9222 | $22.16 | $922,160 |
| 2015-01-28 | $0.9217 | $0.9329 | $0.6812 | $0.7018 | $238.03 | $701,780 |
| 2015-01-29 | $0.7001 | $0.7736 | $0.6949 | $0.7589 | $41.70 | $758,906 |
| 2015-01-30 | $0.7565 | $1.18 | $0.7529 | $1.13 | $1,599.46 | $1,127,780 |
| 2015-01-31 | $1.13 | $1.14 | $0.9980 | $1.07 | $67.15 | $1,068,630 |