EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.05353 | $0.05746 | $0.05182 | $0.05610 | $784.82 | $547,927 |
| 2017-05-02 | $0.05607 | $0.05840 | $0.05137 | $0.05534 | $1,535.51 | $540,535 |
| 2017-05-03 | $0.05537 | $0.05625 | $0.05291 | $0.05372 | $322.51 | $524,739 |
| 2017-05-04 | $0.05374 | $0.05869 | $0.05374 | $0.05506 | $444.38 | $537,905 |
| 2017-05-05 | $0.05518 | $0.06051 | $0.05220 | $0.05307 | $1,406.13 | $518,458 |
| 2017-05-06 | $0.05312 | $0.05889 | $0.05312 | $0.05471 | $725.67 | $534,433 |
| 2017-05-07 | $0.05473 | $0.05899 | $0.05160 | $0.05229 | $1,108.36 | $510,873 |
| 2017-05-08 | $0.05230 | $0.05858 | $0.05230 | $0.05858 | $417.49 | $572,284 |
| 2017-05-09 | $0.05860 | $0.06251 | $0.05720 | $0.05852 | $371.02 | $571,783 |
| 2017-05-10 | $0.05856 | $0.06193 | $0.05750 | $0.05860 | $261.59 | $572,510 |
| 2017-05-11 | $0.05870 | $0.06323 | $0.05476 | $0.05730 | $1,434.45 | $559,843 |
| 2017-05-12 | $0.05735 | $0.06026 | $0.05072 | $0.05265 | $1,078.40 | $514,491 |
| 2017-05-13 | $0.05254 | $0.05561 | $0.04907 | $0.05401 | $508.72 | $527,714 |
| 2017-05-14 | $0.05418 | $0.05784 | $0.05082 | $0.05779 | $531.30 | $564,758 |
| 2017-05-15 | $0.05783 | $0.06764 | $0.04971 | $0.06205 | $3,036.73 | $606,357 |
| 2017-05-16 | $0.06196 | $0.06626 | $0.06029 | $0.06499 | $633.77 | $635,150 |
| 2017-05-17 | $0.06498 | $0.07154 | $0.06383 | $0.06888 | $680.00 | $673,144 |
| 2017-05-18 | $0.06884 | $0.07608 | $0.06525 | $0.07595 | $1,085.77 | $742,267 |
| 2017-05-19 | $0.07599 | $0.09368 | $0.07235 | $0.08279 | $4,421.84 | $813,949 |
| 2017-05-20 | $0.08270 | $0.09033 | $0.07950 | $0.07998 | $5,303.92 | $786,378 |
| 2017-05-21 | $0.07995 | $0.08633 | $0.07645 | $0.07990 | $6,999.20 | $785,637 |
| 2017-05-22 | $0.08017 | $0.09653 | $0.08008 | $0.09179 | $4,043.03 | $902,569 |
| 2017-05-23 | $0.09166 | $0.09826 | $0.08757 | $0.09784 | $1,947.36 | $962,022 |
| 2017-05-24 | $0.09795 | $0.1077 | $0.09528 | $0.1048 | $3,055.28 | $1,031,095 |
| 2017-05-25 | $0.1046 | $0.1251 | $0.09984 | $0.1047 | $2,478.65 | $1,030,191 |
| 2017-05-26 | $0.1039 | $0.1285 | $0.1031 | $0.1161 | $7,954.46 | $1,142,267 |
| 2017-05-27 | $0.1165 | $0.1200 | $0.09263 | $0.09936 | $726.09 | $977,604 |
| 2017-05-28 | $0.09995 | $0.1125 | $0.09995 | $0.1092 | $2,829.76 | $1,074,720 |
| 2017-05-29 | $0.1090 | $0.1127 | $0.1039 | $0.1100 | $6,186.13 | $1,082,670 |
| 2017-05-30 | $0.1102 | $0.1192 | $0.1063 | $0.1076 | $1,015.83 | $1,058,835 |
| 2017-05-31 | $0.1080 | $0.1191 | $0.1067 | $0.1186 | $3,212.27 | $1,167,999 |