EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001051 | $0.001055 | $0.0009133 | $0.0009208 | $19.57 | $87,436.09 |
| 2016-03-02 | $0.0009208 | $0.001038 | $0.0007003 | $0.0007003 | $143.00 | $66,500.97 |
| 2016-03-03 | $0.0007003 | $0.001406 | $0.0006942 | $0.001341 | $544.01 | $127,328 |
| 2016-03-04 | $0.001341 | $0.001343 | $0.001069 | $0.001130 | $18.59 | $107,352 |
| 2016-03-05 | $0.001129 | $0.001199 | $0.0007459 | $0.0009861 | $160.57 | $93,639.54 |
| 2016-03-06 | $0.0009854 | $0.001256 | $0.0008929 | $0.0008929 | $72.59 | $84,792.17 |
| 2016-03-07 | $0.0008931 | $0.001210 | $0.0008784 | $0.0009027 | $103.58 | $85,725.07 |
| 2016-03-08 | $0.0009024 | $0.001303 | $0.0009021 | $0.0009896 | $204.24 | $93,971.24 |
| 2016-03-09 | $0.0009894 | $0.001297 | $0.0009565 | $0.0009586 | $125.70 | $91,032.00 |
| 2016-03-10 | $0.0009588 | $0.001410 | $0.0009553 | $0.001410 | $92.08 | $133,881 |
| 2016-03-11 | $0.001410 | $0.001474 | $0.001247 | $0.001249 | $38.76 | $118,641 |
| 2016-03-12 | $0.001496 | $0.001497 | $0.001180 | $0.001421 | $79.81 | $134,962 |
| 2016-03-13 | $0.001398 | $0.001465 | $0.001211 | $0.001353 | $75.88 | $128,473 |
| 2016-03-14 | $0.001353 | $0.001406 | $0.001323 | $0.001362 | $9.11 | $126,646 |
| 2016-03-15 | $0.001362 | $0.001436 | $0.001346 | $0.001428 | $35.75 | $135,607 |
| 2016-03-16 | $0.001429 | $0.001430 | $0.001339 | $0.001348 | $37.60 | $128,033 |
| 2016-03-17 | $0.001348 | $0.001454 | $0.001280 | $0.001364 | $42.19 | $129,516 |
| 2016-03-18 | $0.001364 | $0.001364 | $0.001218 | $0.001229 | $48.31 | $116,717 |
| 2016-03-19 | $0.001228 | $0.001344 | $0.001191 | $0.001273 | $117.35 | $120,869 |
| 2016-03-20 | $0.001272 | $0.001319 | $0.001272 | $0.001317 | $2.25 | $125,043 |
| 2016-03-21 | $0.001316 | $0.001409 | $0.001298 | $0.001409 | $98.13 | $133,859 |
| 2016-03-22 | $0.001409 | $0.001445 | $0.001220 | $0.001255 | $69.72 | $119,214 |
| 2016-03-23 | $0.001255 | $0.001325 | $0.001255 | $0.001322 | $81.94 | $125,521 |
| 2016-03-24 | $0.001322 | $0.001364 | $0.001278 | $0.001360 | $37.37 | $129,147 |
| 2016-03-25 | $0.001360 | $0.001884 | $0.001217 | $0.001691 | $1,201.43 | $160,609 |
| 2016-03-26 | $0.001691 | $0.001739 | $0.001691 | $0.001707 | $57.69 | $162,176 |
| 2016-03-27 | $0.001708 | $0.002372 | $0.001609 | $0.001627 | $1,712.64 | $154,521 |
| 2016-03-28 | $0.001627 | $0.002202 | $0.001618 | $0.002061 | $238.41 | $195,718 |
| 2016-03-29 | $0.002061 | $0.002338 | $0.001712 | $0.001717 | $257.29 | $163,107 |
| 2016-03-30 | $0.001718 | $0.002223 | $0.001713 | $0.002087 | $27.27 | $198,200 |
| 2016-03-31 | $0.002087 | $0.002104 | $0.002087 | $0.002099 | $10.50 | $199,373 |