EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.001470 | $0.001645 | $0.001323 | $0.001590 | $26.58 | $150,827 |
| 2016-01-02 | $0.001590 | $0.001619 | $0.001391 | $0.001391 | $38.11 | $132,024 |
| 2016-01-03 | $0.001392 | $0.001701 | $0.001381 | $0.001535 | $571.79 | $145,626 |
| 2016-01-04 | $0.001535 | $0.001618 | $0.001382 | $0.001611 | $223.43 | $152,906 |
| 2016-01-05 | $0.001611 | $0.001623 | $0.001508 | $0.001612 | $264.63 | $152,965 |
| 2016-01-06 | $0.001611 | $0.001673 | $0.001411 | $0.001668 | $816.83 | $158,347 |
| 2016-01-07 | $0.001667 | $0.001788 | $0.001609 | $0.001785 | $726.32 | $169,432 |
| 2016-01-08 | $0.001783 | $0.001801 | $0.001675 | $0.001716 | $35.84 | $162,934 |
| 2016-01-09 | $0.001717 | $0.001770 | $0.001471 | $0.001686 | $296.92 | $160,075 |
| 2016-01-10 | $0.001689 | $0.001689 | $0.001353 | $0.001541 | $139.88 | $146,304 |
| 2016-01-11 | $0.001543 | $0.001661 | $0.001527 | $0.001629 | $149.29 | $154,650 |
| 2016-01-12 | $0.001628 | $0.001628 | $0.001559 | $0.001559 | $38.07 | $148,052 |
| 2016-01-13 | $0.001556 | $0.001558 | $0.001479 | $0.001488 | $8.77 | $141,291 |
| 2016-01-14 | $0.001488 | $0.001590 | $0.001468 | $0.001468 | $27.35 | $139,397 |
| 2016-01-15 | $0.001468 | $0.001468 | $0.001291 | $0.001291 | $69.59 | $122,599 |
| 2016-01-16 | $0.001289 | $0.001366 | $0.001131 | $0.001356 | $46.44 | $128,748 |
| 2016-01-17 | $0.001354 | $0.001368 | $0.001220 | $0.001277 | $157.13 | $121,229 |
| 2016-01-18 | $0.001277 | $0.001283 | $0.001127 | $0.001165 | $7.41 | $110,612 |
| 2016-01-19 | $0.001165 | $0.001183 | $0.001008 | $0.001016 | $1.08 | $96,464.02 |
| 2016-01-20 | $0.001015 | $0.001346 | $0.001005 | $0.001205 | $4.61 | $114,440 |
| 2016-01-21 | $0.001204 | $0.001213 | $0.001069 | $0.001182 | $24.42 | $112,180 |
| 2016-01-22 | $0.001182 | $0.001182 | $0.001067 | $0.001099 | $2.08 | $104,343 |
| 2016-01-23 | $0.001099 | $0.001134 | $0.0007815 | $0.0007827 | $9.52 | $74,315.93 |
| 2016-01-24 | $0.0007840 | $0.001105 | $0.0007830 | $0.001103 | $1.63 | $104,706 |
| 2016-01-25 | $0.001103 | $0.001103 | $0.0006390 | $0.0009408 | $19.14 | $89,325.21 |
| 2016-01-26 | $0.0009415 | $0.001222 | $0.0008234 | $0.001213 | $238.97 | $115,125 |
| 2016-01-27 | $0.001213 | $0.001413 | $0.001212 | $0.001289 | $281.54 | $122,362 |
| 2016-01-28 | $0.001288 | $0.001289 | $0.001136 | $0.001137 | $86.42 | $107,990 |
| 2016-01-29 | $0.001137 | $0.001247 | $0.001098 | $0.001199 | $211.63 | $113,857 |
| 2016-01-30 | $0.001199 | $0.001230 | $0.0009795 | $0.001132 | $81.72 | $107,525 |
| 2016-01-31 | $0.001133 | $0.001360 | $0.001133 | $0.001161 | $167.52 | $110,254 |