EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.02072 | $0.02129 | $0.02072 | $0.02125 | $167.03 | $0 |
| 2016-09-02 | $0.02126 | $0.02126 | $0.01993 | $0.01997 | $138.32 | $0 |
| 2016-09-03 | $0.01997 | $0.02158 | $0.01992 | $0.02152 | $126.86 | $0 |
| 2016-09-04 | $0.02154 | $0.02272 | $0.02071 | $0.02080 | $182.86 | $0 |
| 2016-09-05 | $0.02081 | $0.02255 | $0.02059 | $0.02251 | $19.51 | $0 |
| 2016-09-06 | $0.02252 | $0.02267 | $0.01738 | $0.02267 | $153.51 | $0 |
| 2016-09-07 | $0.02267 | $0.02276 | $0.01899 | $0.01905 | $260.08 | $183,633 |
| 2016-09-08 | $0.01905 | $0.02200 | $0.01807 | $0.02097 | $402.37 | $202,166 |
| 2016-09-09 | $0.02097 | $0.02173 | $0.01806 | $0.01978 | $25.33 | $190,650 |
| 2016-09-10 | $0.01978 | $0.02181 | $0.01969 | $0.01982 | $7.69 | $191,092 |
| 2016-09-11 | $0.01982 | $0.02091 | $0.01922 | $0.01941 | $4.38 | $187,110 |
| 2016-09-12 | $0.01942 | $0.02245 | $0.01941 | $0.01972 | $143.11 | $190,199 |
| 2016-09-13 | $0.01973 | $0.02279 | $0.01970 | $0.02271 | $52.37 | $219,081 |
| 2016-09-14 | $0.02272 | $0.02282 | $0.02081 | $0.02278 | $36.47 | $219,690 |
| 2016-09-15 | $0.02277 | $0.02279 | $0.02265 | $0.02265 | $105.40 | $218,497 |
| 2016-09-16 | $0.02265 | $0.02270 | $0.01822 | $0.02095 | $1,005.34 | $202,121 |
| 2016-09-17 | $0.02095 | $0.02181 | $0.02004 | $0.02006 | $417.61 | $193,548 |
| 2016-09-18 | $0.02006 | $0.02235 | $0.02004 | $0.02007 | $126.99 | $193,580 |
| 2016-09-19 | $0.02006 | $0.02060 | $0.01644 | $0.02060 | $552.72 | $198,748 |
| 2016-09-20 | $0.02060 | $0.02061 | $0.01643 | $0.01645 | $54.47 | $158,748 |
| 2016-09-21 | $0.01643 | $0.02178 | $0.01612 | $0.02175 | $607.66 | $209,895 |
| 2016-09-22 | $0.02175 | $0.02180 | $0.01964 | $0.02158 | $82.52 | $208,232 |
| 2016-09-23 | $0.02158 | $0.02230 | $0.01614 | $0.01998 | $582.65 | $192,803 |
| 2016-09-24 | $0.01998 | $0.02240 | $0.01998 | $0.02109 | $23.85 | $203,532 |
| 2016-09-25 | $0.02109 | $0.02292 | $0.02087 | $0.02292 | $211.27 | $221,169 |
| 2016-09-26 | $0.02292 | $0.02395 | $0.02001 | $0.02120 | $139.55 | $204,639 |
| 2016-09-27 | $0.02120 | $0.02415 | $0.02111 | $0.02118 | $67.29 | $204,498 |
| 2016-09-28 | $0.02119 | $0.02266 | $0.02006 | $0.02006 | $184.32 | $193,659 |
| 2016-09-29 | $0.02006 | $0.02146 | $0.02005 | $0.02057 | $59.45 | $198,539 |
| 2016-09-30 | $0.02057 | $0.02119 | $0.02015 | $0.02015 | $129.31 | $194,525 |