EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.4199 | $0.4276 | $0.3960 | $0.4109 | $16,316.00 | $4,083,147 |
| 2017-11-02 | $0.4113 | $0.4219 | $0.2986 | $0.3568 | $75,196.00 | $3,546,437 |
| 2017-11-03 | $0.3563 | $0.4323 | $0.3487 | $0.3683 | $30,078.70 | $3,661,628 |
| 2017-11-04 | $0.3674 | $0.4368 | $0.3615 | $0.4054 | $14,207.70 | $4,030,070 |
| 2017-11-05 | $0.4046 | $0.4686 | $0.3848 | $0.4188 | $42,200.30 | $4,163,902 |
| 2017-11-06 | $0.4197 | $0.4844 | $0.3938 | $0.4463 | $75,345.00 | $4,437,510 |
| 2017-11-07 | $0.4456 | $0.7746 | $0.4440 | $0.5135 | $1,242,630 | $5,105,615 |
| 2017-11-08 | $0.4978 | $0.5706 | $0.4630 | $0.4949 | $194,887 | $4,920,608 |
| 2017-11-09 | $0.4961 | $0.6030 | $0.4901 | $0.5528 | $293,135 | $5,497,368 |
| 2017-11-10 | $0.5545 | $0.5866 | $0.4866 | $0.4951 | $144,602 | $4,923,087 |
| 2017-11-11 | $0.4933 | $0.5465 | $0.4455 | $0.4641 | $73,876.00 | $4,616,071 |
| 2017-11-12 | $0.4638 | $0.4674 | $0.3555 | $0.3693 | $225,795 | $3,673,224 |
| 2017-11-13 | $0.3699 | $0.4246 | $0.3699 | $0.4018 | $82,869.10 | $3,996,100 |
| 2017-11-14 | $0.4026 | $0.4201 | $0.3955 | $0.4173 | $30,555.00 | $4,150,666 |
| 2017-11-15 | $0.4176 | $0.4390 | $0.3920 | $0.4142 | $53,401.20 | $4,119,702 |
| 2017-11-16 | $0.4163 | $0.4516 | $0.4006 | $0.4040 | $37,551.10 | $4,018,438 |
| 2017-11-17 | $0.4033 | $0.4399 | $0.3916 | $0.4151 | $26,212.30 | $4,129,026 |
| 2017-11-18 | $0.4135 | $0.6136 | $0.3906 | $0.4803 | $668,676 | $4,777,720 |
| 2017-11-19 | $0.4794 | $0.6210 | $0.4698 | $0.4982 | $616,656 | $4,956,514 |
| 2017-11-20 | $0.4980 | $0.5359 | $0.4864 | $0.5166 | $111,377 | $5,139,345 |
| 2017-11-21 | $0.5108 | $0.5379 | $0.4657 | $0.4744 | $147,008 | $4,720,387 |
| 2017-11-22 | $0.4804 | $0.5014 | $0.4608 | $0.4908 | $126,397 | $4,883,465 |
| 2017-11-23 | $0.4906 | $0.4933 | $0.4515 | $0.4694 | $81,520.50 | $4,670,430 |
| 2017-11-24 | $0.4687 | $0.4940 | $0.4490 | $0.4659 | $69,006.00 | $4,635,818 |
| 2017-11-25 | $0.4649 | $0.5018 | $0.4598 | $0.4768 | $72,055.30 | $4,745,033 |
| 2017-11-26 | $0.4810 | $0.6279 | $0.4810 | $0.6279 | $388,653 | $6,248,436 |
| 2017-11-27 | $0.6277 | $0.6374 | $0.5551 | $0.6094 | $180,192 | $6,064,618 |
| 2017-11-28 | $0.6109 | $0.6109 | $0.5539 | $0.5583 | $108,393 | $5,556,374 |
| 2017-11-29 | $0.5578 | $0.7137 | $0.4401 | $0.4724 | $366,816 | $4,701,447 |
| 2017-11-30 | $0.4796 | $0.5460 | $0.4238 | $0.4815 | $67,115.30 | $4,791,832 |