1eco Historical Data

1ECO Page 6
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 0.453
-3.44%
$ 226.6 million $ 679
Mar 21, 2023 $ 0.475
-0.97%
$ 237.57 million $ 916
Mar 20, 2023 $ 0.48
+8.92%
$ 239.79 million $ 813
Mar 19, 2023 $ 0.439
+3.01%
$ 219.39 million $ 589
Mar 18, 2023 $ 0.426
+3.12%
$ 213.02 million $ 994
Mar 17, 2023 $ 0.413
-2.20%
$ 206.3 million $ 550
Mar 16, 2023 $ 0.408
-3.07%
$ 204.01 million $ 970
Mar 15, 2023 $ 0.42
-0.53%
$ 209.89 million $ 666
Mar 14, 2023 $ 0.424
+5.68%
$ 211.79 million $ 968
Mar 13, 2023 $ 0.401
+1.28%
$ 200.56 million $ 405
Mar 12, 2023 $ 0.396
+3.80%
$ 198.23 million $ 188
Mar 11, 2023 $ 0.382
+2.68%
$ 190.95 million $ 451
Mar 10, 2023 $ 0.371
-13.42%
$ 185.59 million $ 950
Mar 9, 2023 $ 0.429
+2.00%
$ 214.32 million $ 398
Mar 8, 2023 $ 0.421
+12.22%
$ 210.3 million $ 739
Mar 7, 2023 $ 0.375
-10.67%
$ 187.41 million $ 797
Mar 6, 2023 $ 0.418
-4.46%
$ 209.12 million $ 437
Mar 5, 2023 $ 0.438
-5.15%
$ 219.06 million $ 472
Mar 4, 2023 $ 0.462
-4.16%
$ 230.93 million $ 360
Mar 3, 2023 $ 0.482
+0.18%
$ 241.03 million $ 371
Mar 2, 2023 $ 0.481
-22.42%
$ 240.59 million $ 896
Mar 1, 2023 $ 0.62
-8.24%
$ 310.18 million $ 658
Feb 28, 2023 $ 0.675
+21.29%
$ 337.65 million $ 860
Feb 27, 2023 $ 0.557
-3.73%
$ 278.36 million $ 1,465
Feb 26, 2023 $ 0.568
-1.95%
$ 284.15 million $ 374
Feb 25, 2023 $ 0.58
-3.65%
$ 290.2 million $ 562
Feb 24, 2023 $ 0.593
-0.78%
$ 296.74 million $ 487
Feb 23, 2023 $ 0.598
+0.65%
$ 298.99 million $ 2,750
Feb 22, 2023 $ 0.594
-6.46%
$ 296.8 million $ 597
Feb 21, 2023 $ 0.64
+1.03%
$ 320.05 million $ 517
Feb 20, 2023 $ 0.634
-0.69%
$ 317.2 million $ 582
Feb 19, 2023 $ 0.641
+1.08%
$ 320.61 million $ 902
Feb 18, 2023 $ 0.644
+3.56%
$ 322.12 million $ 525
Feb 17, 2023 $ 0.623
+6.73%
$ 311.31 million $ 4,430
Feb 16, 2023 $ 0.584
-1.53%
$ 291.97 million $ 851
Feb 15, 2023 $ 0.593
+5.80%
$ 296.6 million $ 880
Feb 14, 2023 $ 0.561
-0.74%
$ 280.36 million $ 4,395
Feb 13, 2023 $ 0.565
-1.93%
$ 282.7 million $ 744
Feb 12, 2023 $ 0.577
-0.32%
$ 288.32 million $ 2,093
Feb 11, 2023 $ 0.579
-0.32%
$ 289.32 million $ 549
Feb 10, 2023 $ 0.581
-2.28%
$ 290.29 million $ 558
Feb 9, 2023 $ 0.593
-5.14%
$ 296.6 million $ 756
Feb 8, 2023 $ 0.609
-1.61%
$ 304.75 million $ 801
Feb 7, 2023 $ 0.618
-1.17%
$ 308.99 million $ 941
Feb 6, 2023 $ 0.625
-1.22%
$ 312.27 million $ 876
Feb 5, 2023 $ 0.632
-2.60%
$ 316.03 million $ 779
Feb 4, 2023 $ 0.649
+1.66%
$ 324.39 million $ 953
Feb 3, 2023 $ 0.638
-1.21%
$ 319.03 million $ 1,022
Feb 2, 2023 $ 0.646
+19.43%
$ 322.82 million $ 1,028
Feb 1, 2023 $ 0.541
-0.03%
$ 270.4 million $ 649