EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001561 | $0.001760 | $0.001559 | $0.001623 | $11.60 | $150,754 |
| 2016-05-02 | $0.001624 | $0.001626 | $0.001538 | $0.001548 | $112.70 | $143,769 |
| 2016-05-03 | $0.001548 | $0.001689 | $0.001541 | $0.001665 | $23.65 | $154,666 |
| 2016-05-04 | $0.001665 | $0.001698 | $0.001586 | $0.001663 | $10.95 | $154,433 |
| 2016-05-05 | $0.001663 | $0.001747 | $0.001662 | $0.001711 | $3.61 | $158,920 |
| 2016-05-06 | $0.001711 | $0.001790 | $0.001708 | $0.001784 | $3.07 | $165,669 |
| 2016-05-07 | $0.001783 | $0.001784 | $0.001756 | $0.001760 | $4.08 | $163,506 |
| 2016-05-08 | $0.001758 | $0.001777 | $0.001741 | $0.001777 | $42.02 | $165,038 |
| 2016-05-09 | $0.001777 | $0.001777 | $0.001550 | $0.001749 | $274.39 | $162,421 |
| 2016-05-10 | $0.001749 | $0.001754 | $0.001356 | $0.001358 | $287.62 | $126,139 |
| 2016-05-11 | $0.001359 | $0.001717 | $0.001359 | $0.001545 | $179.53 | $143,544 |
| 2016-05-12 | $0.001546 | $0.001546 | $0.001508 | $0.001528 | $24.76 | $141,900 |
| 2016-05-13 | $0.001528 | $0.001587 | $0.001480 | $0.001571 | $65.67 | $145,957 |
| 2016-05-14 | $0.001571 | $0.001595 | $0.001378 | $0.001378 | $95.33 | $128,024 |
| 2016-05-15 | $0.001378 | $0.001420 | $0.001378 | $0.001380 | $11.59 | $128,155 |
| 2016-05-16 | $0.001379 | $0.001381 | $0.001363 | $0.001367 | $15.55 | $127,012 |
| 2016-05-17 | $0.001367 | $0.001388 | $0.001285 | $0.001285 | $38.37 | $119,383 |
| 2016-05-18 | $0.001285 | $0.001567 | $0.001285 | $0.001542 | $156.27 | $143,207 |
| 2016-05-19 | $0.001542 | $0.001542 | $0.001383 | $0.001383 | $1.07 | $128,432 |
| 2016-05-20 | $0.001380 | $0.001486 | $0.001183 | $0.001186 | $228.70 | $110,176 |
| 2016-05-21 | $0.001187 | $0.001437 | $0.001120 | $0.001286 | $122.83 | $119,460 |
| 2016-05-22 | $0.001286 | $0.001286 | $0.001109 | $0.001270 | $337.95 | $117,996 |
| 2016-05-23 | $0.001270 | $0.001306 | $0.001109 | $0.001111 | $415.52 | $103,216 |
| 2016-05-24 | $0.001111 | $0.001189 | $0.001110 | $0.001115 | $29.84 | $103,572 |
| 2016-05-25 | $0.001115 | $0.001193 | $0.001067 | $0.001069 | $114.56 | $99,276.60 |
| 2016-05-26 | $0.001069 | $0.001280 | $0.001068 | $0.001280 | $126.43 | $118,899 |
| 2016-05-27 | $0.001280 | $0.001658 | $0.001186 | $0.001391 | $259.83 | $129,211 |
| 2016-05-28 | $0.001390 | $0.001531 | $0.001285 | $0.001465 | $51.84 | $136,028 |
| 2016-05-29 | $0.001463 | $0.001464 | $0.001228 | $0.001245 | $25.73 | $115,624 |
| 2016-05-30 | $0.001246 | $0.001465 | $0.001184 | $0.001184 | $8.92 | $109,979 |
| 2016-05-31 | $0.001182 | $0.001408 | $0.001149 | $0.001395 | $6.52 | $129,560 |