EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.03180 | $0.03292 | $0.03111 | $0.03243 | $44.58 | $314,993 |
| 2017-01-02 | $0.03245 | $0.03336 | $0.03232 | $0.03280 | $14.88 | $318,612 |
| 2017-01-03 | $0.03280 | $0.04122 | $0.03202 | $0.04122 | $180.11 | $400,425 |
| 2017-01-04 | $0.04121 | $0.04226 | $0.03084 | $0.03402 | $1,094.97 | $330,486 |
| 2017-01-05 | $0.03405 | $0.03451 | $0.02644 | $0.03032 | $1,119.13 | $294,555 |
| 2017-01-06 | $0.03040 | $0.03140 | $0.02581 | $0.02606 | $206.57 | $253,232 |
| 2017-01-07 | $0.02610 | $0.02853 | $0.02378 | $0.02853 | $508.88 | $277,189 |
| 2017-01-08 | $0.02853 | $0.02960 | $0.02729 | $0.02759 | $208.22 | $268,060 |
| 2017-01-09 | $0.02763 | $0.02869 | $0.02676 | $0.02719 | $104.52 | $264,187 |
| 2017-01-10 | $0.02718 | $0.02758 | $0.02712 | $0.02736 | $14.56 | $265,917 |
| 2017-01-11 | $0.02737 | $0.02765 | $0.02294 | $0.02491 | $30.23 | $242,065 |
| 2017-01-12 | $0.02487 | $0.02613 | $0.02422 | $0.02480 | $47.20 | $241,056 |
| 2017-01-13 | $0.02479 | $0.02735 | $0.02404 | $0.02715 | $122.25 | $263,818 |
| 2017-01-14 | $0.02718 | $0.03928 | $0.02543 | $0.03679 | $816.59 | $357,590 |
| 2017-01-15 | $0.03678 | $0.04378 | $0.02694 | $0.04191 | $2,615.25 | $407,380 |
| 2017-01-16 | $0.04191 | $0.04314 | $0.03244 | $0.03325 | $690.77 | $323,230 |
| 2017-01-17 | $0.03326 | $0.04996 | $0.03324 | $0.04328 | $3,181.11 | $420,718 |
| 2017-01-18 | $0.04331 | $0.05230 | $0.02661 | $0.03220 | $6,878.75 | $313,046 |
| 2017-01-19 | $0.03238 | $0.04140 | $0.02799 | $0.03777 | $6,902.69 | $367,166 |
| 2017-01-20 | $0.03775 | $0.03856 | $0.02894 | $0.03601 | $2,128.10 | $350,064 |
| 2017-01-21 | $0.03601 | $0.04192 | $0.03408 | $0.03829 | $445.03 | $372,286 |
| 2017-01-22 | $0.03829 | $0.04208 | $0.03389 | $0.03603 | $571.74 | $350,304 |
| 2017-01-23 | $0.03607 | $0.03693 | $0.03452 | $0.03542 | $356.47 | $344,359 |
| 2017-01-24 | $0.03500 | $0.03602 | $0.03382 | $0.03382 | $187.66 | $328,814 |
| 2017-01-25 | $0.03383 | $0.03605 | $0.03380 | $0.03605 | $230.43 | $350,554 |
| 2017-01-26 | $0.03606 | $0.03620 | $0.03401 | $0.03434 | $257.59 | $333,961 |
| 2017-01-27 | $0.03435 | $0.03728 | $0.03409 | $0.03723 | $1,517.70 | $362,054 |
| 2017-01-28 | $0.03723 | $0.03726 | $0.03499 | $0.03660 | $255.10 | $355,884 |
| 2017-01-29 | $0.03660 | $0.03876 | $0.03497 | $0.03632 | $1,371.53 | $353,241 |
| 2017-01-30 | $0.03632 | $0.03738 | $0.03506 | $0.03563 | $1,234.25 | $346,555 |
| 2017-01-31 | $0.03562 | $0.03804 | $0.03512 | $0.03742 | $99.75 | $363,997 |