EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001395 | $0.001397 | $0.001130 | $0.001296 | $83.78 | $120,388 |
| 2016-06-02 | $0.001294 | $0.001431 | $0.001192 | $0.001425 | $6.26 | $132,360 |
| 2016-06-03 | $0.001425 | $0.001462 | $0.001193 | $0.001304 | $12.30 | $121,158 |
| 2016-06-04 | $0.001327 | $0.001387 | $0.001151 | $0.001169 | $119.51 | $108,607 |
| 2016-06-05 | $0.001168 | $0.001268 | $0.001140 | $0.001266 | $234.57 | $117,547 |
| 2016-06-06 | $0.001265 | $0.001533 | $0.001192 | $0.001311 | $192.74 | $121,815 |
| 2016-06-07 | $0.001312 | $0.001322 | $0.001107 | $0.001124 | $13.57 | $104,421 |
| 2016-06-08 | $0.001124 | $0.001164 | $0.001047 | $0.001048 | $208.39 | $97,333.49 |
| 2016-06-09 | $0.001048 | $0.001087 | $0.001041 | $0.001080 | $0.3034 | $100,345 |
| 2016-06-10 | $0.001080 | $0.001564 | $0.0009265 | $0.001521 | $288.81 | $141,237 |
| 2016-06-11 | $0.001520 | $0.001575 | $0.001236 | $0.001536 | $0.3180 | $142,668 |
| 2016-06-12 | $0.001535 | $0.001792 | $0.001168 | $0.001667 | $301.62 | $154,833 |
| 2016-06-13 | $0.001668 | $0.001726 | $0.001385 | $0.001426 | $40.57 | $132,434 |
| 2016-06-14 | $0.001426 | $0.001426 | $0.001259 | $0.001289 | $698.02 | $119,743 |
| 2016-06-15 | $0.001289 | $0.001643 | $0.001277 | $0.001638 | $0.6400 | $152,139 |
| 2016-06-16 | $0.001639 | $0.002048 | $0.001367 | $0.002042 | $9.96 | $189,688 |
| 2016-06-17 | $0.002043 | $0.002067 | $0.001190 | $0.001206 | $143.49 | $112,059 |
| 2016-06-18 | $0.001206 | $0.001564 | $0.001182 | $0.001521 | $6.54 | $141,286 |
| 2016-06-19 | $0.001521 | $0.001587 | $0.001505 | $0.001580 | $19.11 | $146,773 |
| 2016-06-20 | $0.001581 | $0.002114 | $0.001562 | $0.001955 | $201.21 | $181,583 |
| 2016-06-21 | $0.001955 | $0.001955 | $0.001728 | $0.001801 | $12.94 | $167,325 |
| 2016-06-22 | $0.001804 | $0.002219 | $0.001635 | $0.001982 | $514.96 | $184,083 |
| 2016-06-23 | $0.002008 | $0.002215 | $0.001881 | $0.002196 | $195.65 | $203,950 |
| 2016-06-24 | $0.002196 | $0.002401 | $0.001765 | $0.002133 | $9.78 | $198,158 |
| 2016-06-25 | $0.002128 | $0.002212 | $0.001842 | $0.002212 | $77.01 | $205,440 |
| 2016-06-26 | $0.002211 | $0.002214 | $0.001875 | $0.001915 | $0.8870 | $177,906 |
| 2016-06-27 | $0.001913 | $0.001977 | $0.001886 | $0.001963 | $0.9092 | $182,356 |
| 2016-06-28 | $0.001210 | $0.002082 | $0.001201 | $0.002064 | $1.35 | $191,737 |
| 2016-06-29 | $0.002064 | $0.002258 | $0.001401 | $0.002188 | $1,215.77 | $203,252 |
| 2016-06-30 | $0.002189 | $0.002585 | $0.002183 | $0.002527 | $330.09 | $234,743 |