1eco (1ECO) historical data and Live price

1eco

1eco

1ECO
$ 4.07 + 0.438 % 0.000211 BTC
MARKET CAP
107.661 M
24H VOLUME
51.993 k
CIRC.SUPPLY
26.441 M
MAX SUPPLY
500 M
Rank243
1H 0.49 %
24H 0.44 %
7D -0.03 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/224.0574.0794.0334.06552,474.6107,469,926.33
6/30/224.0734.084.0244.04555,409.07106,961,534.29
6/29/224.074.0744.0624.07352,478.47107,689,549.65
6/28/224.0724.0794.0614.06553,020.66107,489,427.38
6/27/224.0684.0794.0454.07252,467.84107,669,614
6/26/224.0684.0824.0654.07352,376.3107,683,126.37
6/25/224.0724.0784.0664.06952,823.82107,589,304.28
6/24/224.0724.0784.0184.06952,675.99107,584,561.66
6/23/224.0734.0854.0554.07555,905.54107,752,693.28
6/22/224.0644.0774.064.07354,397.6107,687,978.37
6/21/224.0664.0894.0584.06256,086.21107,398,418.73
6/20/224.0664.094.0594.06759,822.68107,539,090.93
6/19/223.8734.113.8694.07175,115107,637,716.04
6/18/224.0694.0843.8723.87462,407.37102,420,241.25
6/17/224.0734.0954.0464.07173,529.74107,637,041.59
6/16/224.0734.094.0394.06980,937.01107,598,931.13
6/15/224.0644.1053.9624.07368,067.68107,687,399.73
6/14/224.0744.134.0554.06477,445.55107,461,936.04
6/13/223.7654.2843.6074.079100,264.39107,848,576.36
6/12/223.8784.1033.6963.775150,569.8699,810,294.83
6/11/224.0814.1153.7974.00792,306.09105,955,780.82
6/10/224.0864.1574.0594.08685,912.44108,032,538.69
6/9/224.0864.0864.0864.0860108,032,966.19
6/8/224.0864.0864.0864.0860108,032,966.19
6/7/224.0864.0864.0864.0860108,032,966.19
6/6/224.0864.0864.0864.0860108,032,966.19
6/5/224.0864.0864.0864.0860108,032,966.19
6/4/224.0864.0864.0864.0860108,032,966.19
6/3/224.0864.0864.0864.0860108,032,966.19
6/2/224.1024.1164.0734.0860108,032,966.19
6/1/224.0744.154.0584.08488,713.15107,991,619.26
5/31/224.0614.1574.0544.09690,468.95108,307,953.52
5/30/224.0894.1044.0564.06189,988.77107,374,002.8
5/29/224.0764.0943.8964.0798,898.52107,619,964.72
5/28/224.0654.0873.8064.072151,871.12107,671,027.51
5/27/224.0664.0883.914.069118,516.35107,596,424.77
5/26/224.0764.0973.9964.075105,284.39107,745,810.52
5/25/224.064.1134.0254.06389,501.16107,429,921.74
5/24/224.0664.0934.0524.0699,748.63107,342,099.7
5/23/224.0624.0944.0474.06287,290.74107,393,365.15
5/22/224.0634.0884.0394.08585,908.93108,011,365.92
5/21/224.0814.0864.0094.04785,541.02107,017,659.82
5/20/224.0554.0963.9474.06591,523.61107,471,430.93
5/19/224.0274.1473.9714.056140,760.74107,235,876.26
5/18/224.0884.1333.9433.983129,234.81105,301,669.68
5/17/224.0114.1444.053113,404.85107,171,453.4
5/16/224.0844.1463.9973.997115,567.55105,692,601.55
5/15/224.124.1693.9934.073114,261.93107,701,630.64
5/14/224.0884.1383.9054.136124,363.45109,363,641.05
5/13/224.0634.1413.9964.07436,090.44107,602,696.89
5/12/224.6144.6754.0464.061705,161.16107,365,660.32
5/11/225.0625.1094.5924.615517,386.04122,020,958.32
5/10/225.3725.4495.0015.06668,828.63133,788,940.42
5/9/225.5155.5315.3325.368790,296.7141,941,903.88
5/8/225.6875.6895.5125.513888,736.92145,781,832.13
5/7/225.7335.7335.6665.686920,671.7150,337,307.3
5/6/225.7385.7495.6745.732909,869.19151,563,426.42
5/5/226.196.1995.6775.738914,284.69151,718,100.58
5/4/226.1626.2146.116.191878,160.19163,706,536.43
5/3/226.2136.246.1136.146563,487.9162,496,563.83
5/2/226.1826.2326.1466.213954,488.87164,271,676.89
5/1/226.1226.216.1036.183976,427.99163,473,519.82
4/30/226.1356.1646.1056.116935,963.76161,720,127.35
4/29/226.2066.2216.076.135806,802.52162,214,265.91
4/28/226.2526.2786.166.184786,843.7163,500,483.73
4/27/226.0716.3016.0526.246871,922.26165,157,716.36
4/26/226.316.3555.9546.067899,003.73160,425,308.85
4/25/226.226.3176.0116.312625,011.86166,899,150.68
4/24/226.8256.9686.1396.219334,670.4164,433,089.51
4/23/228.1838.1834.8196.833650,612.92180,670,933.08
4/22/229.2369.2368.1838.183483,294.32216,374,073.34
4/21/229.2919.3068.8999.231,513,069.4244,060,258.82
4/20/229.3939.3969.1829.291,145,307.65245,628,688.6
4/19/229.3589.4099.2569.3951,279,347.48248,402,749.85
4/18/229.1979.429.169.3711,631,119.72247,766,104.79
4/17/229.1279.3919.0039.2021,450,731.91243,308,103.33
4/16/229.129.3889.0039.116776,048.93241,048,367.26
4/15/229.2679.419.0049.1171,532,128.1241,073,824.83
4/14/229.2779.4159.0779.2691,509,499.96245,087,566.14
4/13/229.3369.3419.0029.252948,245.34244,621,375.47
4/12/229.1339.419.089.3421,626,031.89247,024,050.58
4/11/229.3699.4139.0219.141,465,263.74241,659,856.56
4/10/229.3599.4159.1499.3641,846,386.66247,604,000.82
4/9/229.0949.3679.0359.3591,363,787.54247,472,060.16
4/8/229.0849.398.9969.0911,427,271.94240,386,147.35
4/7/229.189.2218.9789.0861,468,079.4240,251,483.29
4/6/228.8779.4098.719.1781,495,950.21242,668,709.77
4/5/227.0729.1697.0038.8661,341,138.1234,426,782.26
4/4/227.2767.3016.9787.0741,281,137.66187,033,766.46
4/3/227.0377.3026.9937.2941,387,915.4192,863,857.91