EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02488 | $0.02509 | $0.02277 | $0.02282 | $263.27 | $221,391 |
| 2016-12-02 | $0.02286 | $0.02362 | $0.02111 | $0.02122 | $416.64 | $205,872 |
| 2016-12-03 | $0.02123 | $0.02264 | $0.02084 | $0.02089 | $420.10 | $202,635 |
| 2016-12-04 | $0.02089 | $0.02208 | $0.01965 | $0.02208 | $225.75 | $214,230 |
| 2016-12-05 | $0.02209 | $0.02237 | $0.02048 | $0.02231 | $775.12 | $216,453 |
| 2016-12-06 | $0.02231 | $0.02802 | $0.02121 | $0.02649 | $532.43 | $256,965 |
| 2016-12-07 | $0.02802 | $0.03078 | $0.02488 | $0.03073 | $192.90 | $298,087 |
| 2016-12-08 | $0.03073 | $0.03148 | $0.02746 | $0.02997 | $142.38 | $290,736 |
| 2016-12-09 | $0.02996 | $0.03249 | $0.02549 | $0.03015 | $1,403.50 | $292,491 |
| 2016-12-10 | $0.03015 | $0.03798 | $0.03015 | $0.03650 | $346.60 | $354,150 |
| 2016-12-11 | $0.03302 | $0.03303 | $0.03087 | $0.03133 | $258.14 | $303,945 |
| 2016-12-12 | $0.03134 | $0.05522 | $0.03134 | $0.05461 | $3,304.87 | $529,910 |
| 2016-12-13 | $0.05461 | $0.05518 | $0.04531 | $0.04723 | $1,384.63 | $458,312 |
| 2016-12-14 | $0.04717 | $0.05057 | $0.04444 | $0.04447 | $657.02 | $431,492 |
| 2016-12-15 | $0.04448 | $0.04549 | $0.04418 | $0.04421 | $15.84 | $429,080 |
| 2016-12-16 | $0.04420 | $0.04761 | $0.04268 | $0.04272 | $369.45 | $414,695 |
| 2016-12-17 | $0.04272 | $0.04577 | $0.03864 | $0.04570 | $800.89 | $443,621 |
| 2016-12-18 | $0.04570 | $0.04803 | $0.04225 | $0.04425 | $1,714.47 | $429,600 |
| 2016-12-19 | $0.04427 | $0.04444 | $0.03805 | $0.03808 | $552.57 | $369,672 |
| 2016-12-20 | $0.03807 | $0.03817 | $0.03270 | $0.03350 | $397.30 | $325,202 |
| 2016-12-21 | $0.03348 | $0.03356 | $0.02807 | $0.02835 | $826.41 | $275,238 |
| 2016-12-22 | $0.02842 | $0.03142 | $0.02842 | $0.02966 | $62.94 | $288,050 |
| 2016-12-23 | $0.02965 | $0.03155 | $0.02965 | $0.03073 | $188.00 | $298,413 |
| 2016-12-24 | $0.03075 | $0.03161 | $0.03018 | $0.03136 | $99.46 | $304,514 |
| 2016-12-25 | $0.03137 | $0.03140 | $0.02700 | $0.02798 | $133.38 | $271,741 |
| 2016-12-26 | $0.02797 | $0.03039 | $0.02456 | $0.02928 | $313.23 | $284,342 |
| 2016-12-27 | $0.02930 | $0.03018 | $0.02806 | $0.02976 | $16.15 | $289,034 |
| 2016-12-28 | $0.02978 | $0.03220 | $0.02935 | $0.03220 | $116.20 | $312,739 |
| 2016-12-29 | $0.03221 | $0.03876 | $0.03026 | $0.03752 | $795.98 | $364,444 |
| 2016-12-30 | $0.03752 | $0.03752 | $0.02971 | $0.02978 | $369.74 | $289,302 |
| 2016-12-31 | $0.02979 | $0.03265 | $0.02941 | $0.03180 | $195.11 | $308,873 |