Ethercoin ETC
Xếp hạng #?
07:29:18 24/08/2015
Ethercoin (ETC)
Không hoạt động
Lịch sử giá Ethercoin (ETC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.6232 | $0.6233 | $0.4952 | $0.5252 | $26.92 | $525,181 |
| 2015-03-02 | $0.5002 | $0.6494 | $0.4966 | $0.5319 | $122.68 | $531,904 |
| 2015-03-03 | $0.5320 | $0.6999 | $0.5260 | $0.6905 | $164.42 | $690,501 |
| 2015-03-04 | $0.6905 | $0.6966 | $0.5573 | $0.6702 | $292.95 | $670,243 |
| 2015-03-05 | $0.6693 | $0.7013 | $0.6165 | $0.6872 | $263.53 | $687,158 |
| 2015-03-06 | $0.6877 | $0.8880 | $0.6723 | $0.8860 | $1,328.64 | $885,950 |
| 2015-03-07 | $1.07 | $1.08 | $0.7461 | $0.8562 | $824.82 | $856,177 |
| 2015-03-08 | $0.8288 | $0.9628 | $0.7662 | $0.9568 | $16.45 | $956,850 |
| 2015-03-09 | $0.9567 | $0.9733 | $0.8043 | $0.8148 | $195.82 | $814,812 |
| 2015-03-10 | $0.8148 | $0.9591 | $0.8148 | $0.9313 | $23.05 | $931,330 |
| 2015-03-11 | $0.9315 | $1.13 | $0.8736 | $1.11 | $1,335.67 | $1,111,420 |
| 2015-03-12 | $1.11 | $1.11 | $0.7943 | $0.7958 | $832.35 | $795,766 |
| 2015-03-13 | $0.7941 | $0.8761 | $0.6973 | $0.8596 | $693.76 | $859,572 |
| 2015-03-14 | $0.8560 | $0.8576 | $0.7305 | $0.7338 | $192.55 | $733,830 |
| 2015-03-15 | $0.7329 | $0.8553 | $0.7136 | $0.7150 | $419.75 | $715,003 |
| 2015-03-16 | $0.7170 | $0.7940 | $0.7152 | $0.7583 | $116.57 | $758,268 |
| 2015-03-17 | $0.7584 | $0.8736 | $0.5864 | $0.6568 | $3,099.44 | $656,846 |
| 2015-03-18 | $0.6569 | $0.7984 | $0.6483 | $0.7100 | $175.45 | $709,968 |
| 2015-03-19 | $0.6752 | $1.18 | $0.6550 | $0.9062 | $1,869.37 | $906,195 |
| 2015-03-20 | $0.9068 | $1.06 | $0.7961 | $1.03 | $1,098.01 | $1,028,770 |
| 2015-03-21 | $1.03 | $1.18 | $0.6533 | $1.17 | $2,054.29 | $1,169,820 |
| 2015-03-22 | $1.17 | $1.17 | $0.8589 | $0.9111 | $311.86 | $911,100 |
| 2015-03-23 | $0.9111 | $1.18 | $0.9083 | $0.9666 | $1,692.85 | $966,586 |
| 2015-03-24 | $0.9668 | $1.07 | $0.8688 | $1.00 | $2,648.61 | $1,004,970 |
| 2015-03-25 | $1.01 | $1.02 | $0.8859 | $0.8859 | $379.67 | $885,897 |
| 2015-03-26 | $0.8863 | $1.04 | $0.8685 | $0.8948 | $733.43 | $894,784 |
| 2015-03-27 | $0.8950 | $1.00 | $0.8718 | $0.8824 | $684.74 | $882,399 |
| 2015-03-28 | $0.8823 | $1.04 | $0.8358 | $0.8370 | $622.73 | $836,995 |
| 2015-03-29 | $0.8367 | $0.9955 | $0.6067 | $0.6092 | $431.21 | $609,241 |
| 2015-03-30 | $0.6097 | $0.8903 | $0.6097 | $0.7483 | $35.28 | $748,311 |
| 2015-03-31 | $0.7477 | $0.9040 | $0.7344 | $0.8984 | $138.74 | $898,435 |