EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002222 | $0.002222 | $0.001467 | $0.001724 | $1,008.89 | $163,735 |
| 2016-04-02 | $0.001724 | $0.001802 | $0.001504 | $0.001784 | $217.38 | $169,488 |
| 2016-04-03 | $0.001785 | $0.001787 | $0.001521 | $0.001668 | $35.14 | $158,407 |
| 2016-04-04 | $0.001668 | $0.001780 | $0.001668 | $0.001688 | $92.92 | $160,360 |
| 2016-04-05 | $0.001688 | $0.001758 | $0.001577 | $0.001742 | $63.75 | $165,481 |
| 2016-04-06 | $0.001742 | $0.001745 | $0.001533 | $0.001533 | $1.53 | $145,611 |
| 2016-04-07 | $0.001534 | $0.001799 | $0.001451 | $0.001796 | $105.93 | $170,624 |
| 2016-04-08 | $0.001797 | $0.001809 | $0.001555 | $0.001555 | $242.89 | $147,686 |
| 2016-04-09 | $0.001555 | $0.001665 | $0.001541 | $0.001564 | $8.10 | $148,569 |
| 2016-04-10 | $0.001564 | $0.001580 | $0.001560 | $0.001578 | $52.90 | $149,909 |
| 2016-04-11 | $0.001579 | $0.001662 | $0.001331 | $0.001332 | $209.95 | $126,475 |
| 2016-04-12 | $0.001332 | $0.001562 | $0.001332 | $0.001561 | $17.79 | $148,285 |
| 2016-04-13 | $0.001561 | $0.001587 | $0.001554 | $0.001585 | $24.14 | $150,527 |
| 2016-04-14 | $0.001585 | $0.001738 | $0.001343 | $0.001444 | $355.11 | $137,187 |
| 2016-04-15 | $0.001445 | $0.001487 | $0.001416 | $0.001417 | $58.01 | $134,575 |
| 2016-04-16 | $0.001417 | $0.001687 | $0.001368 | $0.001511 | $139.12 | $143,500 |
| 2016-04-17 | $0.001511 | $0.001759 | $0.001490 | $0.001611 | $126.31 | $152,981 |
| 2016-04-18 | $0.001611 | $0.001636 | $0.001539 | $0.001544 | $73.32 | $146,623 |
| 2016-04-19 | $0.001544 | $0.001786 | $0.001519 | $0.001608 | $35.57 | $152,706 |
| 2016-04-20 | $0.001608 | $0.002103 | $0.001547 | $0.001810 | $4,775.64 | $171,898 |
| 2016-04-21 | $0.001810 | $0.002268 | $0.001771 | $0.002003 | $885.26 | $190,351 |
| 2016-04-22 | $0.002004 | $0.002005 | $0.001784 | $0.001921 | $610.16 | $182,588 |
| 2016-04-23 | $0.001921 | $0.001928 | $0.001632 | $0.001632 | $75.13 | $155,139 |
| 2016-04-24 | $0.001632 | $0.001976 | $0.001625 | $0.001704 | $95.74 | $162,053 |
| 2016-04-25 | $0.001704 | $0.001783 | $0.001663 | $0.001726 | $7.20 | $164,077 |
| 2016-04-26 | $0.001722 | $0.001834 | $0.001722 | $0.001797 | $4.22 | $170,865 |
| 2016-04-27 | $0.001797 | $0.001907 | $0.001683 | $0.001683 | $5.65 | $160,035 |
| 2016-04-28 | $0.001685 | $0.001875 | $0.001552 | $0.001606 | $92.17 | $152,705 |
| 2016-04-29 | $0.001606 | $0.001797 | $0.001570 | $0.001794 | $33.82 | $165,959 |
| 2016-04-30 | $0.001794 | $0.001800 | $0.001558 | $0.001560 | $87.59 | $144,897 |