EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04398 | $0.04472 | $0.03895 | $0.04421 | $156.83 | $431,341 |
| 2017-04-02 | $0.04422 | $0.04439 | $0.03937 | $0.04376 | $486.18 | $426,890 |
| 2017-04-03 | $0.04305 | $0.04539 | $0.04030 | $0.04042 | $558.86 | $394,374 |
| 2017-04-04 | $0.04048 | $0.04540 | $0.04031 | $0.04319 | $50.90 | $421,435 |
| 2017-04-05 | $0.04322 | $0.04490 | $0.03924 | $0.04026 | $716.97 | $392,841 |
| 2017-04-06 | $0.04029 | $0.04250 | $0.03971 | $0.04148 | $380.40 | $404,765 |
| 2017-04-07 | $0.04135 | $0.04291 | $0.04013 | $0.04256 | $269.48 | $415,315 |
| 2017-04-08 | $0.04240 | $0.04255 | $0.03396 | $0.03671 | $2,222.00 | $358,302 |
| 2017-04-09 | $0.03673 | $0.03908 | $0.03668 | $0.03733 | $115.03 | $364,393 |
| 2017-04-10 | $0.03732 | $0.03886 | $0.03304 | $0.03591 | $548.06 | $350,503 |
| 2017-04-11 | $0.03592 | $0.03896 | $0.03592 | $0.03645 | $117.61 | $355,793 |
| 2017-04-12 | $0.03645 | $0.03888 | $0.03615 | $0.03786 | $37.80 | $369,546 |
| 2017-04-13 | $0.03788 | $0.03867 | $0.03655 | $0.03867 | $240.47 | $377,447 |
| 2017-04-14 | $0.03870 | $0.05135 | $0.03743 | $0.04985 | $1,191.83 | $486,683 |
| 2017-04-15 | $0.04984 | $0.05155 | $0.04654 | $0.04687 | $258.79 | $457,524 |
| 2017-04-16 | $0.04687 | $0.04964 | $0.04597 | $0.04819 | $115.91 | $470,494 |
| 2017-04-17 | $0.04821 | $0.04821 | $0.03779 | $0.04115 | $3,695.54 | $401,788 |
| 2017-04-18 | $0.04115 | $0.05091 | $0.04115 | $0.05089 | $1,850.27 | $496,857 |
| 2017-04-19 | $0.05091 | $0.05613 | $0.04549 | $0.05151 | $3,952.71 | $502,923 |
| 2017-04-20 | $0.05154 | $0.05435 | $0.04743 | $0.04830 | $1,610.96 | $471,622 |
| 2017-04-21 | $0.04832 | $0.04858 | $0.04566 | $0.04826 | $376.85 | $471,210 |
| 2017-04-22 | $0.04828 | $0.04899 | $0.04300 | $0.04645 | $764.96 | $453,539 |
| 2017-04-23 | $0.04646 | $0.07612 | $0.04298 | $0.05729 | $25,509.60 | $559,475 |
| 2017-04-24 | $0.05729 | $0.06858 | $0.04393 | $0.06328 | $13,913.10 | $617,974 |
| 2017-04-25 | $0.06330 | $0.06694 | $0.05086 | $0.05467 | $3,646.25 | $533,877 |
| 2017-04-26 | $0.05541 | $0.05720 | $0.05357 | $0.05565 | $316.35 | $543,473 |
| 2017-04-27 | $0.05568 | $0.05680 | $0.05394 | $0.05404 | $1,100.25 | $527,772 |
| 2017-04-28 | $0.05404 | $0.05578 | $0.05033 | $0.05141 | $1,774.27 | $502,086 |
| 2017-04-29 | $0.05146 | $0.05422 | $0.05146 | $0.05410 | $690.25 | $528,397 |
| 2017-04-30 | $0.05410 | $0.05433 | $0.05117 | $0.05351 | $658.55 | $522,660 |