1eco Historical Data

1ECO
Download
Date Close Price change Market cap Trading volume
Dec 4, 2023 $ 0.0364
-1.83%
$ -- $ 1,087
Dec 3, 2023 $ 0.0601
+500.90%
$ 30.05 million $ 695
Dec 2, 2023 $ 0.01
-3.57%
$ 5 million $ 916
Dec 1, 2023 $ 0.0104
+1.07%
$ 5.18 million $ 1,058
Nov 30, 2023 $ 0.0103
-27.03%
$ 5.13 million $ 1,081
Nov 29, 2023 $ 0.0141
-40.07%
$ 7.03 million $ 622
Nov 28, 2023 $ 0.0235
-3.93%
$ 11.73 million $ 645
Nov 27, 2023 $ 0.0279
-11.49%
$ 13.95 million $ 1,079
Nov 26, 2023 $ 0.0316
-39.11%
$ 15.79 million $ 730
Nov 25, 2023 $ 0.0519
+0.00%
$ 25.93 million $ 5
Nov 24, 2023 $ 0.0519
-2.46%
$ 25.93 million $ 987
Nov 23, 2023 $ 0.0534
+3.57%
$ 26.68 million $ 1,092
Nov 22, 2023 $ 0.0516
-5.15%
$ 25.79 million $ 1,141
Nov 21, 2023 $ 0.0544
-21.94%
$ 27.21 million $ 1,107
Nov 20, 2023 $ 0.148
+6.81%
$ 74 million $ 1,908
Nov 19, 2023 $ 0.139
+0.98%
$ 69.28 million $ 2,331
Nov 18, 2023 $ 0.138
+96.05%
$ 68.92 million $ 1,916
Nov 17, 2023 $ 0.0703
+39.06%
$ 35.16 million $ 1,583
Nov 16, 2023 $ 0.0506
+76.78%
$ 25.28 million $ 880
Nov 15, 2023 $ 0.0286
+0.35%
$ 14.3 million $ 110
Nov 14, 2023 $ 0.0285
+0.11%
$ 14.25 million $ 140
Nov 13, 2023 $ 0.0285
-1.93%
$ 14.23 million $ 131
Nov 12, 2023 $ 0.029
+0.42%
$ 14.52 million $ 100
Nov 11, 2023 $ 0.0289
-4.40%
$ 14.46 million $ 118
Nov 10, 2023 $ 0.0302
-3.94%
$ 15.12 million $ 146
Nov 9, 2023 $ 0.0315
-0.88%
$ 15.74 million $ 119
Nov 8, 2023 $ 0.0318
+0.89%
$ 15.75 million $ 129
Nov 7, 2023 $ 0.0315
-0.85%
$ 15.74 million $ 100
Nov 6, 2023 $ 0.0318
-2.86%
$ 15.89 million $ 121
Nov 5, 2023 $ 0.0327
-0.26%
$ 16.34 million $ 121
Nov 4, 2023 $ 0.0328
-1.71%
$ 16.4 million $ 126
Nov 3, 2023 $ 0.0249
-18.58%
$ 12.44 million $ 99
Nov 2, 2023 $ 0.0305
-10.50%
$ 15.27 million $ 396
Nov 1, 2023 $ 0.0341
-8.97%
$ 17.05 million $ 142
Oct 31, 2023 $ 0.0374
-2.03%
$ 18.72 million $ 115
Oct 30, 2023 $ 0.0382
-20.25%
$ 19.11 million $ 151
Oct 29, 2023 $ 0.0449
+17.01%
$ 22.47 million $ 139
Oct 28, 2023 $ 0.0384
-8.76%
$ 19.2 million $ 163
Oct 27, 2023 $ 0.0421
-30.81%
$ 21.03 million $ 349
Oct 26, 2023 $ 0.038
+102.72%
$ 19.01 million $ 446
Oct 25, 2023 $ 0.0606
-0.54%
$ 30.32 million $ 105
Oct 24, 2023 $ 0.061
+45.26%
$ 30.5 million $ 141
Oct 23, 2023 $ 0.042
-54.62%
$ 21 million $ 852
Oct 22, 2023 $ 0.0909
-5.95%
$ 45.47 million $ 122
Oct 21, 2023 $ 0.0901
-0.59%
$ -- $ 5
Oct 20, 2023 $ 0.0906
-14.52%
$ 45.3 million $ 171
Oct 19, 2023 $ 0.0999
-68.37%
$ 49.96 million $ 1,272
Oct 18, 2023 $ 0.0961
-7.11%
$ 48.05 million $ 233
Oct 17, 2023 $ 0.103
-0.50%
$ 51.72 million $ 130
Oct 16, 2023 $ 0.104
+0.41%
$ 51.99 million $ 145
Download