ECOIN Historical USD Price
Daily close · Dec 5, 2024 → Dec 21, 2025Daily price history
Nov 21, 2025 → Dec 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-21 | $0.00082621 | $0.00083118 | $0.00081881 | $0.00083018 | $3.72 |
| 2025-12-20 | $0.00082762 | $0.00083105 | $0.00082343 | $0.00082624 | $3.71 |
| 2025-12-19 | $0.00080308 | $0.00083349 | $0.00079612 | $0.0008282 | $3.71 |
| 2025-12-18 | $0.00081425 | $0.00082326 | $0.00079378 | $0.00080305 | $3.60 |
| 2025-12-17 | $0.00084567 | $0.00084641 | $0.00080729 | $0.00081524 | $3.66 |
| 2025-12-16 | $0.00082977 | $0.00084828 | $0.00082277 | $0.00084619 | $3.79 |
| 2025-12-15 | $0.00084935 | $0.00086516 | $0.00081567 | $0.00082999 | $3.72 |
| 2025-12-14 | $0.00086671 | $0.00086975 | $0.00084624 | $0.00084987 | $3.81 |
| 2025-12-13 | $0.00085303 | $0.00087413 | $0.00085185 | $0.00086758 | $3.89 |
| 2025-12-12 | $0.00086026 | $0.00087048 | $0.00084747 | $0.0008531 | $8.02 |
| 2025-12-11 | $0.00086889 | $0.00086917 | $0.00083747 | $0.00086124 | $20.76 |
| 2025-12-10 | $0.00086762 | $0.00088779 | $0.0008593 | $0.00086887 | $10.93 |
| 2025-12-09 | $0.00086939 | $0.00089672 | $0.00085381 | $0.00086811 | $12.87 |
| 2025-12-08 | $0.00086531 | $0.00088407 | $0.0008618 | $0.00086834 | $79.07 |
| 2025-12-07 | $0.00086553 | $0.00087466 | $0.00084242 | $0.00086432 | $1.24 |
| 2025-12-05 | $0.00087209 | $0.0008779 | $0.00084463 | $0.00085857 | $2.51 |
| 2025-12-04 | $0.00089679 | $0.00090212 | $0.00085947 | $0.00087069 | $80.78 |
| 2025-12-03 | $0.00084644 | $0.00089627 | $0.00084493 | $0.00089571 | $31.35 |
| 2025-12-02 | $0.00079859 | $0.00085507 | $0.00079348 | $0.00084759 | $1.52 |
| 2025-12-01 | $0.00084475 | $0.00084475 | $0.0007767 | $0.00079808 | $3.04 |
| 2025-11-30 | $0.00084435 | $0.00086931 | $0.00084151 | $0.00084665 | $6.98 |
| 2025-11-29 | $0.00085781 | $0.00085917 | $0.00084093 | $0.00084424 | $15.65 |
| 2025-11-28 | $0.00086548 | $0.00087421 | $0.000848 | $0.00085781 | $2.35 |
| 2025-11-27 | $0.00086556 | $0.00087307 | $0.00085527 | $0.00086517 | $2.37 |
| 2025-11-26 | $0.00083416 | $0.00087163 | $0.00082422 | $0.00086637 | $1.06 |
| 2025-11-25 | $0.0008337 | $0.00083828 | $0.00081058 | $0.0008344 | $1.24 |
| 2025-11-24 | $0.00081722 | $0.00085031 | $0.00080825 | $0.00083502 | $1.24 |
| 2025-11-23 | $0.00081433 | $0.00083067 | $0.00081215 | $0.00081846 | $413.61 |
| 2025-11-22 | $0.00081202 | $0.00082168 | $0.00079526 | $0.00081353 | $55.82 |
| 2025-11-21 | $0.00084678 | $0.00085373 | $0.00077984 | $0.00081091 | $21.57 |