EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1187 | $0.1406 | $0.1131 | $0.1339 | $2,341.60 | $1,319,205 |
| 2017-06-02 | $0.1411 | $0.1411 | $0.1257 | $0.1351 | $1,078.70 | $1,331,088 |
| 2017-06-03 | $0.1351 | $0.1437 | $0.1303 | $0.1410 | $2,199.30 | $1,389,617 |
| 2017-06-04 | $0.1407 | $0.1418 | $0.1306 | $0.1359 | $4,985.40 | $1,338,521 |
| 2017-06-05 | $0.1359 | $0.1673 | $0.1352 | $0.1621 | $8,868.53 | $1,596,975 |
| 2017-06-06 | $0.1626 | $0.1961 | $0.1626 | $0.1798 | $10,470.00 | $1,771,653 |
| 2017-06-07 | $0.1799 | $0.1838 | $0.1589 | $0.1607 | $2,897.94 | $1,583,330 |
| 2017-06-08 | $0.1615 | $0.1702 | $0.1562 | $0.1702 | $1,598.36 | $1,677,112 |
| 2017-06-09 | $0.1699 | $0.1921 | $0.1616 | $0.1783 | $3,906.78 | $1,757,354 |
| 2017-06-10 | $0.1786 | $0.1865 | $0.1665 | $0.1744 | $7,090.45 | $1,718,246 |
| 2017-06-11 | $0.1743 | $0.1783 | $0.1493 | $0.1688 | $5,304.30 | $1,663,673 |
| 2017-06-12 | $0.1686 | $0.1729 | $0.1383 | $0.1435 | $1,422.44 | $1,414,335 |
| 2017-06-13 | $0.1430 | $0.1550 | $0.1303 | $0.1369 | $3,741.81 | $1,349,095 |
| 2017-06-14 | $0.1368 | $0.1465 | $0.1185 | $0.1239 | $2,527.41 | $1,220,970 |
| 2017-06-15 | $0.1239 | $0.1296 | $0.09992 | $0.1135 | $1,472.07 | $1,118,994 |
| 2017-06-16 | $0.1134 | $0.1185 | $0.1073 | $0.1177 | $1,106.13 | $1,159,671 |
| 2017-06-17 | $0.1177 | $0.1218 | $0.1165 | $0.1165 | $2,238.21 | $1,147,884 |
| 2017-06-18 | $0.1165 | $0.1204 | $0.1128 | $0.1201 | $3,965.46 | $1,183,440 |
| 2017-06-19 | $0.1201 | $0.1277 | $0.1192 | $0.1192 | $4,062.14 | $1,175,346 |
| 2017-06-20 | $0.1192 | $0.1192 | $0.1128 | $0.1186 | $1,393.60 | $1,168,986 |
| 2017-06-21 | $0.1186 | $0.1499 | $0.1139 | $0.1498 | $17,623.80 | $1,477,103 |
| 2017-06-22 | $0.1499 | $0.1952 | $0.1475 | $0.1649 | $54,799.00 | $1,626,145 |
| 2017-06-23 | $0.1649 | $0.1873 | $0.1336 | $0.1855 | $11,810.20 | $1,829,082 |
| 2017-06-24 | $0.1855 | $0.2080 | $0.1740 | $0.1803 | $15,736.90 | $1,777,418 |
| 2017-06-25 | $0.1751 | $0.3358 | $0.1539 | $0.1882 | $343,873 | $1,855,680 |
| 2017-06-26 | $0.1881 | $0.4508 | $0.1871 | $0.3162 | $1,049,580 | $3,120,416 |
| 2017-06-27 | $0.3162 | $0.3162 | $0.1913 | $0.2544 | $108,057 | $2,510,484 |
| 2017-06-28 | $0.2561 | $0.2561 | $0.2094 | $0.2247 | $103,789 | $2,217,566 |
| 2017-06-29 | $0.2245 | $0.3108 | $0.2142 | $0.2179 | $58,488.10 | $2,150,366 |
| 2017-06-30 | $0.2156 | $0.2762 | $0.2156 | $0.2246 | $40,821.20 | $2,216,883 |