EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03742 | $0.03770 | $0.03700 | $0.03770 | $385.98 | $366,641 |
| 2017-02-02 | $0.03769 | $0.04119 | $0.03641 | $0.03641 | $2,862.55 | $354,268 |
| 2017-02-03 | $0.03640 | $0.03640 | $0.03143 | $0.03422 | $313.74 | $332,964 |
| 2017-02-04 | $0.03427 | $0.03436 | $0.03325 | $0.03411 | $75.53 | $331,898 |
| 2017-02-05 | $0.03413 | $0.03536 | $0.03362 | $0.03426 | $82.00 | $333,353 |
| 2017-02-06 | $0.03430 | $0.03535 | $0.03429 | $0.03462 | $328.75 | $336,870 |
| 2017-02-07 | $0.03469 | $0.03999 | $0.03469 | $0.03736 | $67.09 | $363,518 |
| 2017-02-08 | $0.03739 | $0.03784 | $0.03516 | $0.03603 | $212.35 | $350,569 |
| 2017-02-09 | $0.03608 | $0.03691 | $0.03188 | $0.03314 | $2,094.21 | $322,525 |
| 2017-02-10 | $0.03318 | $0.04154 | $0.03234 | $0.03657 | $626.41 | $355,897 |
| 2017-02-11 | $0.03658 | $0.04278 | $0.03644 | $0.04258 | $17.56 | $414,373 |
| 2017-02-12 | $0.04254 | $0.04254 | $0.03760 | $0.03878 | $24.40 | $377,398 |
| 2017-02-13 | $0.03877 | $0.03919 | $0.03414 | $0.03759 | $740.21 | $365,794 |
| 2017-02-14 | $0.03763 | $0.03766 | $0.03420 | $0.03516 | $407.61 | $342,197 |
| 2017-02-15 | $0.03522 | $0.03527 | $0.02908 | $0.03155 | $2,395.57 | $307,122 |
| 2017-02-16 | $0.03156 | $0.03275 | $0.03128 | $0.03134 | $79.88 | $305,013 |
| 2017-02-17 | $0.03130 | $0.03346 | $0.03128 | $0.03177 | $143.15 | $309,264 |
| 2017-02-18 | $0.03186 | $0.03382 | $0.03180 | $0.03355 | $110.54 | $326,575 |
| 2017-02-19 | $0.03356 | $0.03363 | $0.03228 | $0.03235 | $61.41 | $314,942 |
| 2017-02-20 | $0.03237 | $0.03445 | $0.02959 | $0.03443 | $463.23 | $335,224 |
| 2017-02-21 | $0.03441 | $0.03444 | $0.03133 | $0.03234 | $13.88 | $314,922 |
| 2017-02-22 | $0.03233 | $0.03547 | $0.03233 | $0.03280 | $22.45 | $319,349 |
| 2017-02-23 | $0.03279 | $0.03453 | $0.03279 | $0.03424 | $42.29 | $333,443 |
| 2017-02-24 | $0.03442 | $0.03575 | $0.02446 | $0.03224 | $156.02 | $313,973 |
| 2017-02-25 | $0.03215 | $0.03223 | $0.01518 | $0.02575 | $1,144.31 | $250,823 |
| 2017-02-26 | $0.02576 | $0.02744 | $0.02040 | $0.02333 | $2,332.71 | $227,251 |
| 2017-02-27 | $0.02330 | $0.02445 | $0.02223 | $0.02323 | $845.57 | $226,346 |
| 2017-02-28 | $0.02325 | $0.02465 | $0.02116 | $0.02351 | $284.33 | $228,995 |