EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2614 | $0.2615 | $0.2368 | $0.2441 | $1,262.01 | $2,465,595 |
| 2018-08-02 | $0.2442 | $0.2695 | $0.2400 | $0.2404 | $1,925.46 | $2,429,136 |
| 2018-08-03 | $0.2404 | $0.2647 | $0.2160 | $0.2334 | $557.31 | $2,357,974 |
| 2018-08-04 | $0.2337 | $0.2621 | $0.2122 | $0.2180 | $2,464.26 | $2,202,801 |
| 2018-08-05 | $0.2181 | $0.2261 | $0.2150 | $0.2236 | $857.95 | $2,259,252 |
| 2018-08-06 | $0.2239 | $0.2273 | $0.2085 | $0.2107 | $1,019.84 | $2,128,549 |
| 2018-08-07 | $0.2106 | $0.2276 | $0.2105 | $0.2105 | $1,209.02 | $2,127,799 |
| 2018-08-08 | $0.2107 | $0.2107 | $0.1867 | $0.1924 | $306.82 | $1,944,681 |
| 2018-08-09 | $0.1928 | $0.1975 | $0.1885 | $0.1926 | $1,243.81 | $1,946,866 |
| 2018-08-10 | $0.1924 | $0.1941 | $0.1803 | $0.1831 | $953.17 | $1,851,370 |
| 2018-08-11 | $0.1830 | $0.1832 | $0.1666 | $0.1666 | $523.12 | $1,684,094 |
| 2018-08-12 | $0.1661 | $0.1737 | $0.1645 | $0.1709 | $428.36 | $1,727,369 |
| 2018-08-13 | $0.1708 | $0.1778 | $0.1587 | $0.1594 | $980.50 | $1,612,038 |
| 2018-08-14 | $0.1593 | $0.1593 | $0.1445 | $0.1489 | $1,286.97 | $1,505,548 |
| 2018-08-15 | $0.1488 | $0.1689 | $0.1488 | $0.1526 | $218.27 | $1,543,199 |
| 2018-08-16 | $0.1524 | $0.1646 | $0.1514 | $0.1606 | $42.73 | $1,623,406 |
| 2018-08-17 | $0.1606 | $0.1841 | $0.1591 | $0.1841 | $416.35 | $1,861,536 |
| 2018-08-18 | $0.1845 | $0.1850 | $0.1652 | $0.1689 | $863.96 | $1,708,242 |
| 2018-08-19 | $0.1690 | $0.1724 | $0.1628 | $0.1632 | $232.05 | $1,650,728 |
| 2018-08-20 | $0.1630 | $0.1701 | $0.1630 | $0.1645 | $214.84 | $1,663,015 |
| 2018-08-21 | $0.1642 | $0.1662 | $0.1542 | $0.1585 | $558.60 | $1,603,159 |
| 2018-08-22 | $0.1586 | $0.1667 | $0.1539 | $0.1567 | $246.87 | $1,584,383 |
| 2018-08-23 | $0.1567 | $0.3694 | $0.1564 | $0.1843 | $90,128.90 | $1,863,374 |
| 2018-08-24 | $0.1844 | $0.1844 | $0.1625 | $0.1725 | $18,104.80 | $1,744,371 |
| 2018-08-25 | $0.1722 | $0.1847 | $0.1674 | $0.1704 | $3,167.92 | $1,723,348 |
| 2018-08-26 | $0.1707 | $0.1813 | $0.1660 | $0.1709 | $1,673.64 | $1,729,047 |
| 2018-08-27 | $0.1709 | $0.1754 | $0.1690 | $0.1754 | $619.86 | $1,774,500 |
| 2018-08-28 | $0.1751 | $0.1797 | $0.1517 | $0.1621 | $10,463.70 | $1,639,830 |
| 2018-08-29 | $0.1623 | $0.1847 | $0.1615 | $0.1760 | $2,286.00 | $1,779,904 |
| 2018-08-30 | $0.1760 | $0.1777 | $0.1541 | $0.1657 | $698.68 | $1,676,700 |
| 2018-08-31 | $0.1659 | $0.1755 | $0.1626 | $0.1678 | $688.12 | $1,697,167 |