ECOREAL Historical USD Price
Daily close · Sep 26, 2018 → Sep 26, 2019Daily price history
Aug 28, 2019 → Sep 26, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-26 | $0.04101 | $0.11009767 | $0.04101 | $0.10783505 | $22,762.80 |
| 2019-09-25 | $0.03884081 | $0.11081882 | $0.03884081 | $0.04101 | $13,999.93 |
| 2019-09-24 | $0.055 | $0.2073516 | $0.03873738 | $0.0388163 | $8,535.71 |
| 2019-09-23 | $0.0454433 | $0.055 | $0.03417188 | $0.055 | $6,588.91 |
| 2019-09-22 | $0.23876 | $0.23876 | $0.0400725 | $0.0454814 | $8,138.61 |
| 2019-09-21 | $0.23670817 | $0.23876 | $0.23427689 | $0.23876 | $40,099.99 |
| 2019-09-20 | $0.23691729 | $0.2369655 | $0.23643668 | $0.23670368 | $25,079.09 |
| 2019-09-19 | $0.23646691 | $0.23745645 | $0.23517181 | $0.23692437 | $24,968.31 |
| 2019-09-18 | $0.23665236 | $0.23732586 | $0.2364591 | $0.2364591 | $26,475.49 |
| 2019-09-17 | $0.23876 | $0.23876 | $0.23625362 | $0.23666203 | $25,986.26 |
| 2019-09-16 | $0.2363016 | $0.23876 | $0.03117236 | $0.23876 | $41,299.41 |
| 2019-09-15 | $0.2375922 | $0.23772053 | $0.23619121 | $0.23630336 | $33,662.83 |
| 2019-09-14 | $0.23876 | $0.23876 | $0.23758329 | $0.23759616 | $24,406.07 |
| 2019-09-13 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $34,784.95 |
| 2019-09-12 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $35,061.67 |
| 2019-09-11 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $35,533.17 |
| 2019-09-10 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $34,781.75 |
| 2019-09-09 | $0.06523877 | $0.23876 | $0.06357224 | $0.23876 | $35,003.21 |
| 2019-09-08 | $0.23876 | $0.23876 | $0.03958854 | $0.06522344 | $18,584.85 |
| 2019-09-07 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $34,444.76 |
| 2019-09-06 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $34,513.51 |
| 2019-09-05 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $34,712.06 |
| 2019-09-04 | $0.23876 | $0.23876 | $0.23876 | $0.23876 | $34,482.47 |
| 2019-09-03 | $0.11832964 | $0.23876 | $0.11321449 | $0.23876 | $34,900.45 |
| 2019-09-02 | $0.23630783 | $0.23876 | $0.04037146 | $0.11838985 | $24,979.43 |
| 2019-09-01 | $0.23490489 | $0.2364091 | $0.23490489 | $0.23630715 | $25,095.76 |
| 2019-08-31 | $0.23506433 | $0.23611583 | $0.23460116 | $0.23490994 | $25,714.19 |
| 2019-08-30 | $0.23431131 | $0.23605878 | $0.23396987 | $0.23504982 | $25,022.45 |
| 2019-08-29 | $0.23876 | $0.23876 | $0.23271961 | $0.23428213 | $26,562.08 |
| 2019-08-28 | $0.23876 | $0.23876 | $0.23371282 | $0.23876 | $40,813.19 |