1eco Historical Data

1ECO Page 7
Download
Date Close Price change Market cap Trading volume
Jan 31, 2023 $ 0.541
+3.58%
$ 270.3 million $ 389
Jan 30, 2023 $ 0.524
-10.01%
$ 262.09 million $ 456
Jan 29, 2023 $ 0.581
-0.29%
$ 290.65 million $ 639
Jan 28, 2023 $ 0.596
+1.04%
$ 297.88 million $ 2,033
Jan 27, 2023 $ 0.59
-0.27%
$ 294.88 million $ 2,181
Jan 26, 2023 $ 0.592
-0.40%
$ 295.96 million $ 6,009
Jan 25, 2023 $ 0.595
-0.68%
$ 297.54 million $ 1,548
Jan 24, 2023 $ 0.599
+2.65%
$ 299.33 million $ 643
Jan 23, 2023 $ 0.583
+0.50%
$ 291.48 million $ 613
Jan 22, 2023 $ 0.581
+1.67%
$ 290.3 million $ 812
Jan 21, 2023 $ 0.57
+8.69%
$ 285.2 million $ 1,033
Jan 20, 2023 $ 0.525
+24.15%
$ 262.36 million $ 847
Jan 19, 2023 $ 0.422
-20.08%
$ 211.13 million $ 455
Jan 18, 2023 $ 0.528
+28.57%
$ 264.2 million $ 988
Jan 17, 2023 $ 0.411
-0.71%
$ 205.36 million $ 719
Jan 16, 2023 $ 0.414
+1.87%
$ 206.87 million $ 2,260
Jan 15, 2023 $ 0.406
+10.57%
$ 203.04 million $ 2,301
Jan 14, 2023 $ 0.366
-3.73%
$ 182.76 million $ 549
Jan 13, 2023 $ 0.377
+6.80%
$ 188.34 million $ 687
Jan 12, 2023 $ 0.353
+8.76%
$ 176.54 million $ 693
Jan 11, 2023 $ 0.325
+3.61%
$ 162.4 million $ 468
Jan 10, 2023 $ 0.314
-8.77%
$ 156.98 million $ 1,015
Jan 9, 2023 $ 0.345
-18.00%
$ 172.27 million $ 957
Jan 8, 2023 $ 0.421
-0.78%
$ 210.42 million $ 695
Jan 7, 2023 $ 0.427
+7.09%
$ 213.58 million $ 687
Jan 6, 2023 $ 0.399
-1.21%
$ 199.34 million $ 1,425
Jan 5, 2023 $ 0.403
-8.09%
$ 201.75 million $ 1,451
Jan 4, 2023 $ 0.439
-3.16%
$ 219.6 million $ 4,770
Jan 3, 2023 $ 0.462
-2.08%
$ 231.16 million $ 799
Jan 2, 2023 $ 0.472
+1.17%
$ 236.08 million $ 925
Jan 1, 2023 $ 0.467
+0.54%
$ 233.54 million $ 584
Dec 31, 2022 $ 0.465
+1.83%
$ 232.32 million $ 780
Dec 30, 2022 $ 0.476
-2.92%
$ 238.09 million $ 1,461
Dec 29, 2022 $ 0.476
-6.82%
$ 238.05 million $ 1,183
Dec 28, 2022 $ 0.538
-11.16%
$ 269.1 million $ 3,357
Dec 27, 2022 $ 0.589
-1.77%
$ 294.28 million $ 623
Dec 26, 2022 $ 0.599
+0.16%
$ 299.72 million $ 871
Dec 25, 2022 $ 0.599
-11.61%
$ 299.3 million $ 1,098
Dec 24, 2022 $ 0.677
+3.10%
$ 338.53 million $ 900
Dec 23, 2022 $ 0.657
-5.01%
$ 328.35 million $ 902
Dec 22, 2022 $ 0.691
-4.98%
$ 345.68 million $ 990
Dec 21, 2022 $ 0.727
-12.31%
$ 363.72 million $ 1,056
Dec 20, 2022 $ 0.83
+0.70%
$ 414.93 million $ 1,064
Dec 19, 2022 $ 0.824
+0.66%
$ 412.02 million $ 684
Dec 18, 2022 $ 0.818
+0.53%
$ 408.99 million $ 896
Dec 17, 2022 $ 0.813
-1.52%
$ 406.58 million $ 963
Dec 16, 2022 $ 0.826
-3.58%
$ 412.99 million $ 1,137
Dec 15, 2022 $ 0.856
-3.23%
$ 428.06 million $ 1,279
Dec 14, 2022 $ 0.892
-1.50%
$ 446.22 million $ 1,562
Dec 13, 2022 $ 0.906
+0.34%
$ 452.86 million $ 1,024