EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.002525 | $0.002573 | $0.001366 | $0.002312 | $1,565.23 | $214,723 |
| 2016-07-02 | $0.002313 | $0.002386 | $0.001577 | $0.001677 | $864.82 | $155,775 |
| 2016-07-03 | $0.001678 | $0.002344 | $0.001644 | $0.002318 | $401.81 | $215,302 |
| 2016-07-04 | $0.002323 | $0.002447 | $0.002014 | $0.002180 | $161.30 | $202,464 |
| 2016-07-05 | $0.002181 | $0.002474 | $0.002159 | $0.002277 | $171.74 | $211,537 |
| 2016-07-06 | $0.002278 | $0.002644 | $0.002278 | $0.002633 | $252.82 | $244,599 |
| 2016-07-07 | $0.002635 | $0.002654 | $0.002277 | $0.002403 | $12.69 | $223,160 |
| 2016-07-08 | $0.002406 | $0.002431 | $0.002238 | $0.002269 | $5.27 | $210,741 |
| 2016-07-09 | $0.002268 | $0.002467 | $0.002208 | $0.002383 | $100.00 | $221,325 |
| 2016-07-10 | $0.002383 | $0.002453 | $0.002145 | $0.002417 | $1,617.65 | $224,495 |
| 2016-07-11 | $0.002416 | $0.002445 | $0.002296 | $0.002320 | $1.21 | $215,510 |
| 2016-07-12 | $0.002320 | $0.002357 | $0.002173 | $0.002319 | $135.89 | $215,420 |
| 2016-07-13 | $0.002319 | $0.002442 | $0.002164 | $0.002164 | $1,277.56 | $201,039 |
| 2016-07-14 | $0.002160 | $0.002440 | $0.002155 | $0.002421 | $749.88 | $224,837 |
| 2016-07-15 | $0.002422 | $0.003893 | $0.002329 | $0.003324 | $8,222.96 | $308,752 |
| 2016-07-16 | $0.003321 | $0.005149 | $0.003321 | $0.005149 | $2,700.90 | $478,224 |
| 2016-07-17 | $0.004750 | $0.005039 | $0.004062 | $0.004763 | $3,242.67 | $442,360 |
| 2016-07-18 | $0.004767 | $0.004782 | $0.004694 | $0.004727 | $3,194.98 | $439,078 |
| 2016-07-19 | $0.004725 | $0.004726 | $0.004687 | $0.004724 | $3,192.69 | $438,764 |
| 2016-07-20 | $0.004724 | $0.004724 | $0.004657 | $0.004674 | $3,159.01 | $434,136 |
| 2016-07-21 | $0.004673 | $0.004679 | $0.004636 | $0.004671 | $3,166.38 | $433,877 |
| 2016-07-22 | $0.004671 | $0.08907 | $0.004208 | $0.04692 | $11,889.30 | $4,358,273 |
| 2016-07-23 | $0.04694 | $0.06441 | $0.03742 | $0.04472 | $6,876.56 | $4,153,690 |
| 2016-07-24 | $0.04470 | $0.04576 | $0.02617 | $0.04460 | $1,070.90 | $4,142,943 |
| 2016-07-25 | $0.04461 | $0.05912 | $0.03419 | $0.04776 | $2,962.25 | $4,435,969 |
| 2016-07-26 | $0.04777 | $0.05718 | $0.03309 | $0.05639 | $1,800.56 | $5,237,508 |
| 2016-07-27 | $0.05636 | $0.05914 | $0.03590 | $0.05555 | $4,212.44 | $5,159,348 |
| 2016-07-28 | $0.05555 | $0.06573 | $0.03270 | $0.04843 | $6,536.07 | $4,498,544 |
| 2016-07-29 | $0.04843 | $0.04850 | $0.03718 | $0.03718 | $394.72 | $3,453,662 |
| 2016-07-30 | $0.03719 | $0.04927 | $0.03333 | $0.03773 | $652.58 | $3,504,375 |
| 2016-07-31 | $0.03773 | $0.04771 | $0.03234 | $0.04230 | $1,199.22 | $3,929,174 |