1eco Historical Data

1ECO
Download
Date Close Price change Market cap Trading volume
Dec 4 $ 0.0364
-1.83%
$ -- $ 1,087
Nov 27 $ 0.0601
+90.70%
$ 30.05 million $ 6,096
Nov 20 $ 0.0519
-62.57%
$ 15.79 million $ 6,240
Nov 13 $ 0.138
+374.82%
$ 69.28 million $ 4,759
Nov 6 $ 0.0289
-11.59%
$ 14.52 million $ 732
Oct 30 $ 0.0327
-31.80%
$ 16.34 million $ 1,151
Oct 23 $ 0.0449
-51.46%
$ 22.47 million $ 2,195
Oct 16 $ 0.0909
-12.19%
$ 45.47 million $ 2,079
Oct 9 $ 0.0994
-10.43%
$ 50.16 million $ 1,167
Oct 2 $ 0.137
+41.23%
$ 55.47 million $ 3,049
Sep 25 $ 0.0973
-1.18%
$ 48.64 million $ 1,280
Sep 18 $ 0.101
-1.07%
$ 49.2 million $ 1,326
Sep 11 $ 0.0992
-0.13%
$ 50.82 million $ 1,204
Sep 4 $ 0.0987
+5.35%
$ 49.65 million $ 503
Aug 28 $ 0.0953
-3.52%
$ -- $ 33
Aug 21 $ 0.0958
-23.30%
$ -- $ 1,655
Aug 14 $ 0.131
-17.34%
$ 62.44 million $ 1,338
Aug 7 $ 0.158
+3.55%
$ 78.83 million $ 750
Jul 31 $ 0.153
-44.61%
$ 76.34 million $ 1,392
Jul 24 $ 0.277
-1.19%
$ 138.48 million $ 1,361
Jul 17 $ 0.28
-38.68%
$ 139.98 million $ 1,603
Jul 10 $ 0.457
+37.14%
$ 228.49 million $ 889
Jul 3 $ 0.333
-27.21%
$ 166.64 million $ 2,845
Jun 26 $ 0.458
-10.57%
$ 228.98 million $ 4,835
Jun 19 $ 0.51
+0.11%
$ 256.38 million $ 3,558
Jun 12 $ 0.511
-11.40%
$ 255.03 million $ 3,302
Jun 5 $ 0.577
-5.93%
$ 288.31 million $ 3,415
May 29 $ 0.613
-3.24%
$ 306.39 million $ 4,500
May 22 $ 0.643
-0.24%
$ 316.32 million $ 4,463
May 15 $ 0.648
-5.73%
$ 322.61 million $ 3,304
May 8 $ 0.698
-2.96%
$ 343.66 million $ 4,539
May 1 $ 0.72
+1.09%
$ 359.85 million $ 7,839
Apr 24 $ 0.714
+23.87%
$ 356.97 million $ 5,633
Apr 17 $ 0.56
-33.45%
$ 288.43 million $ 28,972
Apr 10 $ 0.881
+44.32%
$ 419.77 million $ 53,672
Apr 3 $ 0.609
+103.07%
$ 304.33 million $ 17,261
Mar 27 $ 0.3
-29.01%
$ 149.88 million $ 15,368
Mar 20 $ 0.373
-15.23%
$ 211.16 million $ 4,591
Mar 13 $ 0.426
+7.57%
$ 219.39 million $ 4,553
Mar 6 $ 0.382
-12.77%
$ 198.23 million $ 3,772
Feb 27 $ 0.438
-24.24%
$ 219.06 million $ 5,082
Feb 20 $ 0.568
-11.04%
$ 284.15 million $ 5,870
Feb 13 $ 0.641
+11.22%
$ 320.61 million $ 12,728
Feb 6 $ 0.577
-8.79%
$ 288.32 million $ 6,575
Jan 30 $ 0.632
+8.51%
$ 316.03 million $ 5,276
Jan 23 $ 0.596
+2.71%
$ 290.65 million $ 13,028
Jan 16 $ 0.581
+42.95%
$ 290.3 million $ 7,114
Jan 9 $ 0.406
-3.36%
$ 203.04 million $ 6,670
Jan 2 $ 0.421
-9.82%
$ 210.42 million $ 10,752
Dec 26 $ 0.467
-21.96%
$ 233.54 million $ 8,860
Download