ECOM Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.05867568 | $0.05969928 | $0.05647072 | $0.05868368 | $15,397.97 |
| 2019-09-22 | $0.05923947 | $0.0593553 | $0.05789431 | $0.05870315 | $10,294.11 |
| 2019-09-21 | $0.06170016 | $0.06360786 | $0.05886549 | $0.05925708 | $6,794.83 |
| 2019-09-20 | $0.06174134 | $0.06383623 | $0.05873763 | $0.06138344 | $10,203.09 |
| 2019-09-19 | $0.06079063 | $0.06236511 | $0.05811933 | $0.06196082 | $4,509.19 |
| 2019-09-18 | $0.06185788 | $0.06356442 | $0.0501 | $0.06079251 | $16,243.56 |
| 2019-09-17 | $0.06115621 | $0.06264812 | $0.05866483 | $0.061732 | $24,030.80 |
| 2019-09-16 | $0.06114745 | $0.0662498 | $0.06043122 | $0.06117114 | $16,726.15 |
| 2019-09-15 | $0.06868497 | $0.06904825 | $0.06083293 | $0.06114709 | $6,225.00 |
| 2019-09-14 | $0.06870453 | $0.07008596 | $0.06803495 | $0.06867018 | $4,437.35 |
| 2019-09-13 | $0.0642043 | $0.06995199 | $0.06396231 | $0.06893446 | $15,775.30 |
| 2019-09-12 | $0.06370329 | $0.0645996 | $0.06319438 | $0.06421681 | $9,781.96 |
| 2019-09-11 | $0.0619401 | $0.06968294 | $0.05750749 | $0.06369955 | $15,103.29 |
| 2019-09-10 | $0.06176238 | $0.06312329 | $0.05879321 | $0.0613775 | $15,258.78 |
| 2019-09-09 | $0.06702027 | $0.07758108 | $0.05459053 | $0.06169759 | $17,751.86 |
| 2019-09-08 | $0.067221 | $0.06957005 | $0.05941203 | $0.06715843 | $10,678.74 |
| 2019-09-07 | $0.06517076 | $0.06827063 | $0.06404762 | $0.0672657 | $12,756.46 |
| 2019-09-06 | $0.06636203 | $0.06783343 | $0.0635254 | $0.06518362 | $21,673.08 |
| 2019-09-05 | $0.06800018 | $0.06840643 | $0.06445723 | $0.06608147 | $19,368.18 |
| 2019-09-04 | $0.06099338 | $0.06884776 | $0.05957052 | $0.0679063 | $13,997.58 |
| 2019-09-03 | $0.06015997 | $0.0691408 | $0.0597025 | $0.06099964 | $8,270.69 |
| 2019-09-02 | $0.05855944 | $0.06052315 | $0.05778481 | $0.05982285 | $13,084.42 |
| 2019-09-01 | $0.05893727 | $0.05947532 | $0.05674493 | $0.05850844 | $6,777.67 |
| 2019-08-31 | $0.05610231 | $0.05949765 | $0.05610231 | $0.05896915 | $13,140.50 |
| 2019-08-30 | $0.06407919 | $0.06450643 | $0.05604565 | $0.05606871 | $9,412.32 |
| 2019-08-29 | $0.05635142 | $0.07097161 | $0.05549609 | $0.06396017 | $21,171.34 |
| 2019-08-28 | $0.06262687 | $0.06262687 | $0.05522858 | $0.05636025 | $4,336.69 |
| 2019-08-27 | $0.05909889 | $0.06269004 | $0.05878222 | $0.06263696 | $5,231.57 |
| 2019-08-26 | $0.06107446 | $0.06255579 | $0.05449687 | $0.05911058 | $3,866.83 |
| 2019-08-25 | $0.0587546 | $0.06107436 | $0.05728851 | $0.0607542 | $4,569.44 |