1eco Historical Data

1ECO Page 5
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 0.687
-1.06%
$ 343.4 million $ 811
May 10, 2023 $ 0.694
-0.36%
$ 347.01 million $ 1,256
May 9, 2023 $ 0.696
-1.22%
$ 348.19 million $ 532
May 8, 2023 $ 0.704
-2.15%
$ 352.16 million $ 781
May 7, 2023 $ 0.72
+0.51%
$ 359.85 million $ 759
May 6, 2023 $ 0.716
-2.39%
$ 358.03 million $ 1,022
May 5, 2023 $ 0.734
+0.56%
$ 366.86 million $ 858
May 4, 2023 $ 0.73
-2.11%
$ 364.86 million $ 929
May 3, 2023 $ 0.746
-3.72%
$ 373.11 million $ 2,522
May 2, 2023 $ 0.776
+8.22%
$ 387.87 million $ 1,196
May 1, 2023 $ 0.698
-1.93%
$ 349.11 million $ 553
Apr 30, 2023 $ 0.714
-0.22%
$ 356.97 million $ 1,000
Apr 29, 2023 $ 0.714
+2.26%
$ 357.04 million $ 1,034
Apr 28, 2023 $ 0.697
+0.33%
$ 348.64 million $ 937
Apr 27, 2023 $ 0.695
+0.68%
$ 347.54 million $ 1,263
Apr 26, 2023 $ 0.69
+19.54%
$ 345.25 million $ 1,374
Apr 25, 2023 $ 0.578
+1.71%
$ 288.78 million $ 579
Apr 24, 2023 $ 0.568
-1.51%
$ 283.89 million $ 447
Apr 23, 2023 $ 0.577
+3.08%
$ 288.43 million $ 501
Apr 22, 2023 $ 0.56
-0.34%
$ 279.77 million $ 505
Apr 21, 2023 $ 0.561
-1.38%
$ 280.69 million $ 727
Apr 20, 2023 $ 0.568
-19.59%
$ 284.14 million $ 1,565
Apr 19, 2023 $ 0.708
-5.36%
$ 353.99 million $ 995
Apr 18, 2023 $ 0.748
+4.01%
$ 373.99 million $ 23,421
Apr 17, 2023 $ 0.719
-14.46%
$ 359.61 million $ 1,759
Apr 16, 2023 $ 0.84
-4.77%
$ 419.77 million $ 1,088
Apr 15, 2023 $ 0.881
+18.34%
$ 440.45 million $ 3,962
Apr 14, 2023 $ 0.745
+14.71%
$ 372.62 million $ 13,731
Apr 13, 2023 $ 0.65
+9.94%
$ 324.89 million $ 2,299
Apr 12, 2023 $ 0.591
-0.13%
$ 295.66 million $ 1,295
Apr 11, 2023 $ 0.592
+0.86%
$ 296.01 million $ 10,091
Apr 10, 2023 $ 0.587
-3.85%
$ 293.44 million $ 22,294
Apr 9, 2023 $ 0.609
-0.79%
$ 304.33 million $ 1,296
Apr 8, 2023 $ 0.612
+65.09%
$ 305.76 million $ 11,066
Apr 7, 2023 $ 0.37
+12.72%
$ 185.08 million $ 1,319
Apr 6, 2023 $ 0.322
-16.93%
$ 160.79 million $ 861
Apr 5, 2023 $ 0.389
-10.74%
$ 194.44 million $ 847
Apr 4, 2023 $ 0.425
-8.81%
$ 212.39 million $ 283
Apr 3, 2023 $ 0.466
+55.33%
$ 232.79 million $ 1,589
Apr 2, 2023 $ 0.3
-10.71%
$ 149.88 million $ 7,906
Apr 1, 2023 $ 0.334
-6.07%
$ 166.8 million $ 644
Mar 31, 2023 $ 0.355
+0.72%
$ 177.5 million $ 602
Mar 30, 2023 $ 0.355
+4.71%
$ 177.6 million $ 4,184
Mar 29, 2023 $ 0.339
-20.93%
$ 169.62 million $ 630
Mar 28, 2023 $ 0.429
+1.74%
$ 214.47 million $ 602
Mar 27, 2023 $ 0.422
-0.17%
$ 210.76 million $ 802
Mar 26, 2023 $ 0.422
+13.16%
$ 211.16 million $ 894
Mar 25, 2023 $ 0.373
-10.83%
$ 186.62 million $ 646
Mar 24, 2023 $ 0.418
-10.25%
$ 209.2 million $ 671
Mar 23, 2023 $ 0.466
+2.87%
$ 233.11 million $ 866