1ECO Historical USD Price
Daily close · Jan 12, 2022 → Feb 11, 2023Daily price history
Jan 13, 2023 → Feb 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-11 | $0.57595301 | $0.59181246 | $0.55958262 | $0.58256664 | $552.03 |
| 2023-02-10 | $0.58487492 | $0.60500962 | $0.56160237 | $0.57604564 | $552.40 |
| 2023-02-09 | $0.61953868 | $0.62281965 | $0.57543966 | $0.58413032 | $755.76 |
| 2023-02-08 | $0.61839243 | $0.63132713 | $0.6049455 | $0.61884032 | $827.32 |
| 2023-02-07 | $0.62064064 | $0.64282564 | $0.61079706 | $0.61818309 | $945.56 |
| 2023-02-06 | $0.6293527 | $0.6378722 | $0.60820643 | $0.62058866 | $736.48 |
| 2023-02-05 | $0.64699425 | $0.64851511 | $0.61272962 | $0.62924095 | $773.45 |
| 2023-02-04 | $0.63728339 | $0.65126951 | $0.62067527 | $0.64687178 | $799.04 |
| 2023-02-03 | $0.64322751 | $0.65077442 | $0.62454199 | $0.6373868 | $864.91 |
| 2023-02-02 | $0.58003637 | $0.65392347 | $0.57929875 | $0.6429843 | $1,104.35 |
| 2023-02-01 | $0.56963908 | $0.58819582 | $0.56801573 | $0.57983258 | $835.91 |
| 2023-01-31 | $0.56254345 | $0.58550752 | $0.52471896 | $0.56986375 | $524.59 |
| 2023-01-30 | $0.59205599 | $0.61599116 | $0.53773262 | $0.56209804 | $607.42 |
| 2023-01-29 | $0.58109415 | $0.6110689 | $0.55543736 | $0.59229718 | $647.13 |
| 2023-01-28 | $0.59072042 | $0.60806687 | $0.58897587 | $0.60154005 | $600.81 |
| 2023-01-27 | $0.59051156 | $0.61488009 | $0.57737066 | $0.59057741 | $613.90 |
| 2023-01-26 | $0.59761319 | $0.60425804 | $0.59002321 | $0.59050754 | $634.00 |
| 2023-01-25 | $0.59417989 | $0.60373815 | $0.56656474 | $0.59805287 | $1,562.90 |
| 2023-01-24 | $0.59091139 | $0.61987322 | $0.58763127 | $0.59411171 | $640.38 |
| 2023-01-23 | $0.59603518 | $0.62906692 | $0.58547312 | $0.59111024 | $622.53 |
| 2023-01-22 | $0.56695553 | $0.59828039 | $0.56162966 | $0.59025314 | $841.26 |
| 2023-01-21 | $0.54214134 | $0.58892324 | $0.50988536 | $0.56683013 | $1,078.42 |
| 2023-01-20 | $0.42248 | $0.54215737 | $0.42248 | $0.54215737 | $968.69 |
| 2023-01-19 | $0.52176272 | $0.55510634 | $0.42248 | $0.42248 | $523.41 |
| 2023-01-18 | $0.40997812 | $0.53675732 | $0.39919346 | $0.52171289 | $969.19 |
| 2023-01-17 | $0.41349696 | $0.43916055 | $0.37154313 | $0.40937599 | $717.90 |
| 2023-01-16 | $0.40781603 | $0.43022843 | $0.38050074 | $0.41333672 | $792.73 |
| 2023-01-15 | $0.36862909 | $0.51688 | $0.36012465 | $0.40774275 | $824.01 |
| 2023-01-14 | $0.3798052 | $0.47151 | $0.34557699 | $0.3674922 | $525.61 |
| 2023-01-13 | $0.35699168 | $0.39118651 | $0.35415325 | $0.37762897 | $707.70 |