EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.04416 | $0.04992 | $0.04416 | $0.04677 | $1,559.62 | $452,866 |
| 2016-11-02 | $0.04679 | $0.04681 | $0.04424 | $0.04498 | $837.33 | $435,586 |
| 2016-11-03 | $0.04508 | $0.04664 | $0.04272 | $0.04413 | $167.20 | $427,393 |
| 2016-11-04 | $0.04415 | $0.04710 | $0.04338 | $0.04577 | $87.37 | $443,250 |
| 2016-11-05 | $0.04576 | $0.04604 | $0.04540 | $0.04573 | $4.09 | $442,913 |
| 2016-11-06 | $0.04573 | $0.04586 | $0.04258 | $0.04332 | $96.95 | $419,543 |
| 2016-11-07 | $0.04330 | $0.04917 | $0.04278 | $0.04498 | $170.88 | $435,708 |
| 2016-11-08 | $0.04500 | $0.04539 | $0.04217 | $0.04260 | $285.65 | $412,672 |
| 2016-11-09 | $0.04259 | $0.04354 | $0.03700 | $0.03981 | $631.93 | $385,610 |
| 2016-11-10 | $0.03982 | $0.04032 | $0.03701 | $0.03997 | $335.87 | $387,207 |
| 2016-11-11 | $0.03997 | $0.04005 | $0.03812 | $0.03969 | $5.10 | $384,546 |
| 2016-11-12 | $0.03969 | $0.03973 | $0.03347 | $0.03349 | $54.08 | $324,495 |
| 2016-11-13 | $0.03349 | $0.03369 | $0.03265 | $0.03335 | $42.53 | $323,132 |
| 2016-11-14 | $0.03335 | $0.03431 | $0.02809 | $0.02826 | $408.80 | $273,841 |
| 2016-11-15 | $0.02828 | $0.02949 | $0.02828 | $0.02933 | $429.97 | $284,167 |
| 2016-11-16 | $0.02931 | $0.03603 | $0.02892 | $0.03273 | $121.88 | $317,198 |
| 2016-11-17 | $0.03273 | $0.03306 | $0.03102 | $0.03114 | $250.21 | $301,749 |
| 2016-11-18 | $0.03112 | $0.03162 | $0.03002 | $0.03061 | $38.92 | $296,680 |
| 2016-11-19 | $0.03060 | $0.03063 | $0.03015 | $0.03043 | $94.94 | $294,969 |
| 2016-11-20 | $0.03044 | $0.03061 | $0.02153 | $0.02635 | $725.48 | $255,341 |
| 2016-11-21 | $0.02635 | $0.02989 | $0.02633 | $0.02981 | $135.32 | $288,885 |
| 2016-11-22 | $0.02979 | $0.03104 | $0.02968 | $0.03028 | $19.40 | $293,493 |
| 2016-11-23 | $0.03028 | $0.03032 | $0.02455 | $0.02643 | $80.88 | $256,275 |
| 2016-11-24 | $0.02643 | $0.02958 | $0.02323 | $0.02871 | $775.77 | $278,336 |
| 2016-11-25 | $0.02870 | $0.02945 | $0.02335 | $0.02892 | $374.45 | $280,365 |
| 2016-11-26 | $0.02892 | $0.02962 | $0.02352 | $0.02941 | $1,811.05 | $285,176 |
| 2016-11-27 | $0.02940 | $0.02941 | $0.02419 | $0.02891 | $719.21 | $280,412 |
| 2016-11-28 | $0.02892 | $0.02922 | $0.02360 | $0.02522 | $964.36 | $244,626 |
| 2016-11-29 | $0.02522 | $0.02758 | $0.02119 | $0.02471 | $2,002.70 | $239,685 |
| 2016-11-30 | $0.02471 | $0.02500 | $0.02154 | $0.02488 | $979.10 | $241,287 |