ECOIN Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.00101315 | $0.0010142 | $0.00101268 | $0.00101454 | $148,167.93 |
| 2024-01-17 | $0.00101481 | $0.00101519 | $0.00101257 | $0.00101396 | $156,372.92 |
| 2024-01-16 | $0.0009919 | $0.00101553 | $0.00099167 | $0.00101562 | $157,962.47 |
| 2024-01-15 | $0.00093148 | $0.000992 | $0.00093143 | $0.00099269 | $149,866.99 |
| 2024-01-14 | $0.00091413 | $0.00093192 | $0.00091398 | $0.00093222 | $140,500.96 |
| 2024-01-13 | $0.00091118 | $0.00091442 | $0.00090871 | $0.00091486 | $139,781.54 |
| 2024-01-12 | $0.0009083 | $0.00091481 | $0.00090819 | $0.00091191 | $133,120.72 |
| 2024-01-11 | $0.00090924 | $0.00090957 | $0.000907 | $0.00090903 | $130,452.77 |
| 2024-01-10 | $0.00093008 | $0.00093077 | $0.00090923 | $0.00090997 | $147,573.50 |
| 2024-01-09 | $0.00090568 | $0.0009304 | $0.00090497 | $0.00093082 | $148,525.49 |
| 2024-01-08 | $0.00090632 | $0.00090697 | $0.0009039 | $0.00090641 | $162,343.76 |
| 2024-01-07 | $0.00090629 | $0.00090863 | $0.00090623 | $0.00090705 | $158,452.14 |
| 2024-01-06 | $0.00091038 | $0.00091107 | $0.00090576 | $0.00090702 | $142,176.78 |
| 2024-01-05 | $0.00089431 | $0.00091103 | $0.00089416 | $0.00091111 | $136,430.34 |
| 2024-01-04 | $0.00088177 | $0.00089451 | $0.00087842 | $0.00089502 | $123,424.77 |
| 2024-01-03 | $0.0008863 | $0.00091178 | $0.00088159 | $0.00088248 | $130,341.35 |
| 2024-01-02 | $0.00088559 | $0.00090478 | $0.00087373 | $0.00088678 | $148,807.41 |
| 2024-01-01 | $0.00087198 | $0.00088908 | $0.00085978 | $0.00088592 | $140,689.26 |
| 2023-12-31 | $0.00088579 | $0.00090624 | $0.00086403 | $0.00087328 | $123,627.13 |
| 2023-12-30 | $0.00087716 | $0.00089556 | $0.00087412 | $0.00088689 | $131,735.21 |
| 2023-12-29 | $0.00103767 | $0.00104455 | $0.00086337 | $0.00087783 | $146,822.05 |
| 2023-12-28 | $0.00101204 | $0.00109919 | $0.00085538 | $0.00103855 | $137,514.61 |
| 2023-12-27 | $0.00094678 | $0.00101223 | $0.00090782 | $0.00101173 | $153,283.78 |
| 2023-12-26 | $0.0008422 | $0.00095443 | $0.00083546 | $0.00094736 | $140,010.62 |
| 2023-12-25 | $0.00081922 | $0.00084534 | $0.00081115 | $0.00084267 | $130,698.08 |
| 2023-12-24 | $0.0008117 | $0.00083461 | $0.00079897 | $0.00082051 | $118,378.98 |
| 2023-12-23 | $0.00081093 | $0.00081422 | $0.00079567 | $0.0008128 | $127,163.68 |
| 2023-12-22 | $0.00080865 | $0.00082316 | $0.00072116 | $0.00081159 | $138,766.16 |
| 2023-12-21 | $0.0007788 | $0.00081829 | $0.0007313 | $0.00080893 | $132,318.09 |
| 2023-12-20 | $0.00075746 | $0.00078341 | $0.00075099 | $0.00077904 | $148,812.02 |