EKO Historical USD Price
Daily close · Jan 14, 2018 → Jan 12, 2019Daily price history
Dec 14, 2018 → Jan 12, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-12 | $0.00285969 | $0.00329136 | $0.00285292 | $0.00305101 | $122,377.44 |
| 2019-01-11 | $0.0030809 | $0.00311286 | $0.00283583 | $0.00285946 | $108,189.91 |
| 2019-01-10 | $0.00337404 | $0.00350548 | $0.00293772 | $0.00307434 | $164,844.45 |
| 2019-01-09 | $0.00333308 | $0.00349618 | $0.00326736 | $0.00331061 | $137,407.31 |
| 2019-01-08 | $0.00353002 | $0.00372502 | $0.0033141 | $0.00333946 | $165,267.78 |
| 2019-01-07 | $0.00337249 | $0.00369943 | $0.0032944 | $0.00346749 | $182,273.44 |
| 2019-01-06 | $0.00336873 | $0.00346865 | $0.00315931 | $0.00339917 | $174,552.45 |
| 2019-01-05 | $0.00361616 | $0.00367851 | $0.00328574 | $0.00339286 | $216,024.47 |
| 2019-01-04 | $0.00325147 | $0.00380166 | $0.00311067 | $0.00359159 | $229,797.81 |
| 2019-01-03 | $0.00345368 | $0.00348403 | $0.00318245 | $0.00325535 | $125,386.49 |
| 2019-01-02 | $0.00347184 | $0.0035845 | $0.00325455 | $0.00348615 | $202,455.51 |
| 2019-01-01 | $0.00339628 | $0.00357167 | $0.00326398 | $0.0034985 | $132,502.57 |
| 2018-12-31 | $0.00392745 | $0.00394684 | $0.00334995 | $0.00339411 | $110,741.26 |
| 2018-12-30 | $0.00303205 | $0.00504621 | $0.00296205 | $0.00395234 | $358,039.81 |
| 2018-12-29 | $0.00314986 | $0.00326703 | $0.00296726 | $0.00303162 | $115,147.72 |
| 2018-12-28 | $0.00312769 | $0.0032672 | $0.00255871 | $0.00316952 | $226,668.32 |
| 2018-12-27 | $0.00277562 | $0.00323115 | $0.00276703 | $0.00314666 | $85,021.60 |
| 2018-12-26 | $0.00269422 | $0.00310179 | $0.00260621 | $0.00277312 | $322,311.98 |
| 2018-12-25 | $0.00290896 | $0.00303149 | $0.00263193 | $0.00269826 | $288,074.81 |
| 2018-12-24 | $0.0029133 | $0.00320603 | $0.0027907 | $0.00291081 | $84,745.25 |
| 2018-12-23 | $0.00263703 | $0.0031648 | $0.00263703 | $0.00274198 | $187,177.92 |
| 2018-12-22 | $0.00261587 | $0.00298066 | $0.00247111 | $0.00263083 | $126,160.31 |
| 2018-12-21 | $0.00282563 | $0.00293653 | $0.0025771 | $0.00271642 | $537,394.41 |
| 2018-12-20 | $0.00251782 | $0.00300689 | $0.0025012 | $0.00283048 | $170,051.15 |
| 2018-12-19 | $0.00235809 | $0.00261316 | $0.00234792 | $0.00254398 | $90,630.03 |
| 2018-12-18 | $0.00234154 | $0.00238088 | $0.00219602 | $0.00238088 | $29,490.03 |
| 2018-12-17 | $0.00210277 | $0.0026591 | $0.0020874 | $0.00234403 | $358,390.79 |
| 2018-12-16 | $0.00235179 | $0.0025385 | $0.00206585 | $0.00210122 | $128,603.44 |
| 2018-12-15 | $0.00232886 | $0.00243791 | $0.00202718 | $0.00229035 | $187,501.75 |
| 2018-12-14 | $0.00254436 | $0.00257373 | $0.00228686 | $0.00235263 | $107,766.68 |