ECOX Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.2248 | $0.362 | $0.2226 | $0.22995125 | $324,361.44 |
| 2023-12-23 | $0.22262222 | $0.22878889 | $0.22234444 | $0.2248 | $56,841.87 |
| 2023-12-22 | $0.231 | $0.23142143 | $0.22169167 | $0.22226667 | $57,113.71 |
| 2023-12-21 | $0.2305 | $0.23483158 | $0.228 | $0.231 | $62,008.70 |
| 2023-12-20 | $0.23037273 | $0.23385 | $0.23008235 | $0.2305 | $23,897.52 |
| 2023-12-19 | $0.22066667 | $0.2359 | $0.22066667 | $0.2301 | $72,422.96 |
| 2023-12-18 | $0.22186111 | $0.2233 | $0.21483158 | $0.22052778 | $44,987.91 |
| 2023-12-17 | $0.22652 | $0.2266 | $0.21906667 | $0.22173889 | $44,222.71 |
| 2023-12-16 | $0.2242 | $0.23217778 | $0.2232 | $0.22637333 | $57,652.42 |
| 2023-12-15 | $0.2286 | $0.2297 | $0.22354211 | $0.2241 | $36,261.14 |
| 2023-12-14 | $0.22028333 | $0.23389286 | $0.2151 | $0.22862143 | $91,484.32 |
| 2023-12-13 | $0.22109375 | $0.22577857 | $0.20708 | $0.22051667 | $75,062.33 |
| 2023-12-12 | $0.22458889 | $0.22458889 | $0.21956875 | $0.22107895 | $43,344.48 |
| 2023-12-11 | $0.2668625 | $0.268 | $0.2242 | $0.22468421 | $114,262.76 |
| 2023-12-10 | $0.2188 | $0.29098947 | $0.21525 | $0.26519286 | $758,737.44 |
| 2023-12-09 | $0.2276 | $0.26521818 | $0.21782727 | $0.21876667 | $96,198.80 |
| 2023-12-08 | $0.22463667 | $0.23128 | $0.22463667 | $0.22786667 | $63,771.13 |
| 2023-12-05 | $0.19034737 | $0.19968462 | $0.19017368 | $0.194635 | $54,521.08 |
| 2023-12-04 | $0.1805 | $0.19094737 | $0.17355714 | $0.19023158 | $49,405.64 |
| 2023-12-03 | $0.17131429 | $0.18133684 | $0.17056429 | $0.18039524 | $30,633.79 |
| 2023-12-02 | $0.184355 | $0.18779474 | $0.17115455 | $0.17211429 | $46,889.82 |
| 2023-12-01 | $0.1853 | $0.18544286 | $0.18333684 | $0.184355 | $13,170.95 |
| 2023-11-30 | $0.18489 | $0.18906471 | $0.18341364 | $0.1853 | $30,767.33 |
| 2023-11-29 | $0.18664737 | $0.18751579 | $0.1834 | $0.1844 | $103,408.40 |
| 2023-11-28 | $0.18377059 | $0.18695556 | $0.1827 | $0.186675 | $33,510.42 |
| 2023-11-27 | $0.1803875 | $0.19835455 | $0.17750909 | $0.18384118 | $42,535.92 |
| 2023-11-26 | $0.1736 | $0.18506 | $0.1736 | $0.18266 | $36,375.46 |
| 2023-11-25 | $0.1688625 | $0.17404286 | $0.168 | $0.17404286 | $39,424.52 |
| 2023-11-24 | $0.17322308 | $0.18268 | $0.16753636 | $0.168825 | $62,604.77 |
| 2023-11-23 | $0.18359545 | $0.18359545 | $0.17062778 | $0.17322308 | $54,746.24 |