EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0009664 | $0.001105 | $0.0009591 | $0.001020 | $92.21 | $95,923.41 |
| 2015-09-02 | $0.001019 | $0.001132 | $0.0009664 | $0.001131 | $91.26 | $106,433 |
| 2015-09-03 | $0.001131 | $0.001159 | $0.0009084 | $0.0009084 | $119.25 | $85,457.70 |
| 2015-09-04 | $0.0009084 | $0.001158 | $0.0007076 | $0.001027 | $282.27 | $96,590.54 |
| 2015-09-05 | $0.001118 | $0.001189 | $0.0009611 | $0.001046 | $49.93 | $98,413.91 |
| 2015-09-06 | $0.001046 | $0.001078 | $0.001044 | $0.001045 | $13.97 | $98,369.54 |
| 2015-09-07 | $0.001045 | $0.001221 | $0.0009549 | $0.001216 | $60.40 | $114,438 |
| 2015-09-08 | $0.001216 | $0.001230 | $0.001046 | $0.001118 | $42.36 | $105,209 |
| 2015-09-09 | $0.001118 | $0.001118 | $0.0008441 | $0.0008450 | $2.16 | $79,510.32 |
| 2015-09-10 | $0.0008452 | $0.001201 | $0.0008279 | $0.001050 | $18.17 | $98,789.75 |
| 2015-09-11 | $0.001049 | $0.001061 | $0.0008798 | $0.0008904 | $29.26 | $83,790.83 |
| 2015-09-12 | $0.0008902 | $0.0008903 | $0.0008396 | $0.0008396 | $2.09 | $79,009.81 |
| 2015-09-13 | $0.0008398 | $0.001015 | $0.0008130 | $0.0008331 | $52.76 | $78,397.80 |
| 2015-09-14 | $0.0008320 | $0.001150 | $0.0008320 | $0.0009941 | $130.04 | $93,562.71 |
| 2015-09-15 | $0.0009941 | $0.001260 | $0.0009450 | $0.0009860 | $124.60 | $92,801.59 |
| 2015-09-16 | $0.0009857 | $0.001119 | $0.0009820 | $0.001118 | $142.45 | $105,180 |
| 2015-09-17 | $0.001118 | $0.001134 | $0.0009882 | $0.001069 | $88.84 | $100,584 |
| 2015-09-18 | $0.001069 | $0.001152 | $0.001018 | $0.001066 | $116.83 | $100,363 |
| 2015-09-19 | $0.001066 | $0.001118 | $0.0009275 | $0.0009279 | $106.70 | $87,339.00 |
| 2015-09-20 | $0.0009279 | $0.001048 | $0.0008143 | $0.001042 | $31.87 | $98,078.81 |
| 2015-09-21 | $0.001042 | $0.001042 | $0.0003538 | $0.0005337 | $616.27 | $50,238.79 |
| 2015-09-22 | $0.0005342 | $0.0005376 | $0.0003677 | $0.0004840 | $830.52 | $45,603.19 |
| 2015-09-23 | $0.0004841 | $0.0006876 | $0.0001940 | $0.0003556 | $1,064.93 | $33,510.16 |
| 2015-09-24 | $0.0003557 | $0.0004775 | $0.0002979 | $0.0004774 | $55.96 | $44,988.48 |
| 2015-09-25 | $0.0004774 | $0.0004774 | $0.0003576 | $0.0003922 | $75.08 | $36,961.08 |
| 2015-09-26 | $0.0003921 | $0.0004753 | $0.0003536 | $0.0004705 | $51.90 | $44,343.01 |
| 2015-09-27 | $0.0004705 | $0.0005831 | $0.0004621 | $0.0005709 | $55.84 | $53,800.84 |
| 2015-09-28 | $0.0005709 | $0.0008342 | $0.0005215 | $0.0008111 | $158.12 | $76,441.99 |
| 2015-09-29 | $0.0008111 | $0.0008596 | $0.0006993 | $0.0007918 | $115.70 | $74,623.10 |
| 2015-09-30 | $0.0007923 | $0.0008034 | $0.0003614 | $0.0003686 | $141.47 | $34,742.84 |