EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02351 | $0.02429 | $0.02176 | $0.02200 | $508.86 | $214,389 |
| 2017-03-02 | $0.02204 | $0.02581 | $0.02123 | $0.02129 | $161.01 | $207,451 |
| 2017-03-03 | $0.02129 | $0.02542 | $0.01996 | $0.02250 | $866.14 | $219,261 |
| 2017-03-04 | $0.02255 | $0.02361 | $0.01882 | $0.01893 | $757.96 | $184,432 |
| 2017-03-05 | $0.01891 | $0.02116 | $0.01886 | $0.02015 | $18.47 | $196,321 |
| 2017-03-06 | $0.02015 | $0.02020 | $0.01906 | $0.01921 | $99.40 | $187,166 |
| 2017-03-07 | $0.01921 | $0.02175 | $0.01921 | $0.02168 | $252.13 | $211,281 |
| 2017-03-08 | $0.02168 | $0.02408 | $0.01803 | $0.02073 | $1,017.24 | $202,062 |
| 2017-03-09 | $0.02074 | $0.02388 | $0.01979 | $0.02156 | $2,174.15 | $210,106 |
| 2017-03-10 | $0.02158 | $0.02411 | $0.02040 | $0.02115 | $289.11 | $206,131 |
| 2017-03-11 | $0.02114 | $0.02261 | $0.02019 | $0.02021 | $43.46 | $196,993 |
| 2017-03-12 | $0.02023 | $0.02316 | $0.02020 | $0.02305 | $313.09 | $224,628 |
| 2017-03-13 | $0.02306 | $0.02348 | $0.02035 | $0.02112 | $148.51 | $205,801 |
| 2017-03-14 | $0.02112 | $0.02239 | $0.02031 | $0.02232 | $303.31 | $217,550 |
| 2017-03-15 | $0.02232 | $0.02251 | $0.02053 | $0.02251 | $267.50 | $219,364 |
| 2017-03-16 | $0.02254 | $0.02260 | $0.01874 | $0.01931 | $705.44 | $188,262 |
| 2017-03-17 | $0.01919 | $0.02023 | $0.01847 | $0.01848 | $93.67 | $180,178 |
| 2017-03-18 | $0.01847 | $0.01872 | $0.01676 | $0.01755 | $303.14 | $171,062 |
| 2017-03-19 | $0.01760 | $0.02039 | $0.01760 | $0.02038 | $107.86 | $198,695 |
| 2017-03-20 | $0.02039 | $0.02086 | $0.01862 | $0.01991 | $349.54 | $194,144 |
| 2017-03-21 | $0.01994 | $0.03583 | $0.01994 | $0.03577 | $2,539.18 | $348,708 |
| 2017-03-22 | $0.03577 | $0.03577 | $0.02672 | $0.02818 | $2,225.86 | $274,756 |
| 2017-03-23 | $0.02820 | $0.03086 | $0.02632 | $0.03064 | $793.11 | $298,736 |
| 2017-03-24 | $0.03063 | $0.03069 | $0.02758 | $0.02768 | $218.75 | $269,855 |
| 2017-03-25 | $0.02765 | $0.03178 | $0.02630 | $0.03016 | $2,333.79 | $294,127 |
| 2017-03-26 | $0.03019 | $0.03159 | $0.02800 | $0.02825 | $537.73 | $275,520 |
| 2017-03-27 | $0.02840 | $0.03812 | $0.02840 | $0.03794 | $1,852.00 | $370,071 |
| 2017-03-28 | $0.03790 | $0.05068 | $0.02880 | $0.02926 | $11,281.10 | $285,385 |
| 2017-03-29 | $0.02923 | $0.04272 | $0.02923 | $0.03831 | $1,918.31 | $373,724 |
| 2017-03-30 | $0.03839 | $0.03866 | $0.03665 | $0.03719 | $44.36 | $362,761 |
| 2017-03-31 | $0.03720 | $0.04399 | $0.03720 | $0.04399 | $601.11 | $429,107 |