1eco Historical Data

1ECO Page 8
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.902
+0.67%
$ 450.91 million $ 1,106
Dec 11, 2022 $ 0.896
-0.27%
$ 447.91 million $ 5,183
Dec 10, 2022 $ 0.898
-1.79%
$ 449.08 million $ 2,313
Dec 9, 2022 $ 0.915
-7.13%
$ 457.43 million $ 1,384
Dec 8, 2022 $ 0.986
-0.54%
$ 492.82 million $ 948
Dec 7, 2022 $ 0.991
-3.29%
$ 495.36 million $ 963
Dec 6, 2022 $ 1.03
+3.11%
$ 512.86 million $ 1,096
Dec 5, 2022 $ 0.995
-1.04%
$ 497.41 million $ 1,587
Dec 4, 2022 $ 0.993
+7.54%
$ 496.7 million $ 1,176
Dec 3, 2022 $ 0.924
+2.68%
$ 461.93 million $ 1,009
Dec 2, 2022 $ 0.9
+4.42%
$ 450.06 million $ 1,073
Dec 1, 2022 $ 0.862
-6.25%
$ 431.15 million $ 1,099
Nov 30, 2022 $ 0.919
+1.38%
$ 459.31 million $ 7,678
Nov 29, 2022 $ 0.906
+0.54%
$ 453.1 million $ 1,310
Nov 28, 2022 $ 0.906
+1.66%
$ 452.77 million $ 1,033
Nov 27, 2022 $ 0.889
-2.73%
$ 444.61 million $ 1,636
Nov 26, 2022 $ 0.914
-0.70%
$ 457.04 million $ 2,031
Nov 25, 2022 $ 0.92
+0.02%
$ 459.81 million $ 909
Nov 24, 2022 $ 0.916
-0.72%
$ 457.87 million $ 1,015
Nov 23, 2022 $ 0.921
+5.03%
$ 460.6 million $ 940
Nov 22, 2022 $ 0.878
+0.76%
$ 438.76 million $ 2,036
Nov 21, 2022 $ 0.87
-0.76%
$ 434.94 million $ 1,002
Nov 20, 2022 $ 0.874
+7.16%
$ 437.22 million $ 1,025
Nov 19, 2022 $ 0.816
-1.66%
$ 408.06 million $ 5,181
Nov 18, 2022 $ 0.83
-18.03%
$ 414.8 million $ 2,398
Nov 17, 2022 $ 1.01
-11.71%
$ 506.01 million $ 1,394
Nov 16, 2022 $ 1.14
-18.57%
$ 568.85 million $ 1,759
Nov 15, 2022 $ 1.4
+2.02%
$ 699.39 million $ 1,736
Nov 14, 2022 $ 1.37
+0.65%
$ 685.61 million $ 1,554
Nov 13, 2022 $ 1.36
+4.70%
$ 680.82 million $ 1,492
Nov 12, 2022 $ 1.3
-0.88%
$ 650.61 million $ 1,008
Nov 11, 2022 $ 1.31
-5.24%
$ 656.71 million $ 1,406
Nov 10, 2022 $ 1.39
-8.42%
$ 692.93 million $ 9,292
Nov 9, 2022 $ 1.51
-4.66%
$ 754.59 million $ 2,946
Nov 8, 2022 $ 1.58
-14.26%
$ 791.34 million $ 2,217
Nov 7, 2022 $ 1.85
+5.33%
$ 923.55 million $ 22,508
Nov 6, 2022 $ 1.75
-5.65%
$ 876.48 million $ 3,561
Nov 5, 2022 $ 1.84
-1.38%
$ 921.96 million $ 2,145
Nov 4, 2022 $ 1.87
+0.64%
$ 934.79 million $ 2,204
Nov 3, 2022 $ 1.86
+3.75%
$ 929.49 million $ 2,257
Nov 2, 2022 $ 1.81
+0.04%
$ 905.1 million $ 13,955
Nov 1, 2022 $ 1.82
+4.36%
$ 910.88 million $ 1,894
Oct 31, 2022 $ 1.74
+0.14%
$ 872.48 million $ 2,114
Oct 30, 2022 $ 1.74
-0.90%
$ 870.97 million $ 2,045
Oct 29, 2022 $ 1.77
-4.62%
$ 886.07 million $ 2,104
Oct 28, 2022 $ 1.83
+2.28%
$ 915.59 million $ 1,935
Oct 27, 2022 $ 1.79
-0.73%
$ 894.87 million $ 2,187
Oct 26, 2022 $ 1.8
+0.25%
$ 900.66 million $ 2,800
Oct 25, 2022 $ 1.8
+1.77%
$ 898.1 million $ 2,288
Oct 24, 2022 $ 1.77
-1.62%
$ 882.75 million $ 2,120