EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1676 | $0.1777 | $0.1555 | $0.1641 | $5,712.77 | $1,659,876 |
| 2018-09-02 | $0.1641 | $0.1976 | $0.1571 | $0.1859 | $10,685.90 | $1,880,604 |
| 2018-09-03 | $0.1858 | $0.4063 | $0.1700 | $0.1761 | $161,206 | $1,782,703 |
| 2018-09-04 | $0.1744 | $0.1931 | $0.1699 | $0.1886 | $47,127.70 | $1,908,980 |
| 2018-09-05 | $0.1865 | $0.1868 | $0.1558 | $0.1558 | $6,936.22 | $1,577,270 |
| 2018-09-06 | $0.1561 | $0.1588 | $0.1442 | $0.1448 | $5,317.40 | $1,466,330 |
| 2018-09-07 | $0.1447 | $0.1464 | $0.1250 | $0.1296 | $7,971.36 | $1,312,519 |
| 2018-09-08 | $0.1298 | $0.1438 | $0.1241 | $0.1242 | $1,885.44 | $1,257,492 |
| 2018-09-09 | $0.1241 | $0.1394 | $0.1240 | $0.1280 | $706.35 | $1,296,420 |
| 2018-09-10 | $0.1280 | $0.1347 | $0.1258 | $0.1267 | $612.51 | $1,282,467 |
| 2018-09-11 | $0.1269 | $0.1378 | $0.1217 | $0.1372 | $847.27 | $1,389,049 |
| 2018-09-12 | $0.1372 | $0.1395 | $0.1130 | $0.1318 | $4,299.15 | $1,334,705 |
| 2018-09-13 | $0.1319 | $0.1482 | $0.1301 | $0.1394 | $3,002.85 | $1,411,372 |
| 2018-09-14 | $0.1393 | $0.1451 | $0.1328 | $0.1340 | $1,090.49 | $1,357,294 |
| 2018-09-15 | $0.1338 | $0.1345 | $0.1312 | $0.1330 | $570.56 | $1,347,171 |
| 2018-09-16 | $0.1334 | $0.1341 | $0.1169 | $0.1333 | $759.89 | $1,350,023 |
| 2018-09-17 | $0.1336 | $0.1493 | $0.1216 | $0.1259 | $2,111.25 | $1,275,589 |
| 2018-09-18 | $0.1260 | $0.2368 | $0.1254 | $0.1434 | $29,357.30 | $1,452,647 |
| 2018-09-19 | $0.1435 | $0.2291 | $0.1435 | $0.1647 | $52,006.80 | $1,667,754 |
| 2018-09-20 | $0.1698 | $0.1698 | $0.1554 | $0.1653 | $1,742.16 | $1,674,766 |
| 2018-09-21 | $0.1654 | $0.1824 | $0.1592 | $0.1690 | $2,116.47 | $1,711,925 |
| 2018-09-22 | $0.1691 | $0.2475 | $0.1597 | $0.2001 | $14,906.10 | $2,026,764 |
| 2018-09-23 | $0.1979 | $0.2043 | $0.1755 | $0.1857 | $4,318.01 | $1,881,496 |
| 2018-09-24 | $0.1858 | $0.2347 | $0.1759 | $0.2157 | $11,157.50 | $2,185,541 |
| 2018-09-25 | $0.2155 | $0.2409 | $0.1993 | $0.2168 | $2,597.98 | $2,196,319 |
| 2018-09-26 | $0.2164 | $0.2308 | $0.2029 | $0.2284 | $1,015.28 | $2,313,690 |
| 2018-09-27 | $0.2286 | $0.2937 | $0.2270 | $0.2537 | $21,294.60 | $2,570,465 |
| 2018-09-28 | $0.2537 | $0.3609 | $0.1725 | $0.1806 | $78,617.60 | $1,830,150 |
| 2018-09-29 | $0.1805 | $0.2444 | $0.1314 | $0.1577 | $128,150 | $1,601,342 |
| 2018-09-30 | $0.1577 | $0.1707 | $0.1194 | $0.1403 | $115,494 | $1,424,628 |