| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2017 | $5.76 | $0.2650 | |
| 2018 | $0.2660 | $0.00530 | 4,918% |
| 2019 | $0.00538 | $0.00180 | 198.66% |
| 2020 | $0.00180 | $0.00724 | -75.16% |
| 2021 | $0.00703 | $0.0111 | -36.68% |
| 2022 | $0.0114 | $0.00198 | 476.40% |
| 2023 | $0.00199 | $0.00296 | -32.56% |
| 2024 | $0.00309 | $0.00470 | -34.19% |
| 2025 | $0.00478 | $0.00402 | 18.76% |
Publicitate
ECOcoin (ECO)Istoric Pret
Historicul prețului ECOcoin, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2017.
$0.00403 USD (+0.22%)
+$0.000008873638
+$0.000008873638
Website Explorer 1 Explorer 2 Announcement Twitter (ian 10, 2017) Reddit () Facebook Telegram Cod Sursa
| Prima Preț | 2017 Mai ($5.32) |
|---|---|
| Cea mai mică preț | 2020 Martie ($0.00110) |
| Maxim Istoric | 2017 Mai ($5.32) |
| Cel mai bun an | 2020 |
| Cel mai rău an | 2018 |
| Cel mai bun lună | Ianuarie |
| Cel mai rău lună | August |
Istoricul graficului
ECOcoin pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.7691 | $5.98 | $0.0419 | $0.2650 | $186.9 M | $29.1 M | $313.6 M | 720 M | 300% |
| 2018 | $0.1078 | $0.6165 | $0.00253 | $0.00530 | $123.8 M | $1.6 M | $42.4 M | 1.2 Mil. | 259% |
| 2019 | $0.00406 | $0.00968 | $0.00121 | $0.00180 | $4.7 M | $6 | $231 | 1.2 Mil. | 205% |
| 2020 | $0.00348 | $0.0152 | $0.000823 | $0.00724 | $4.1 M | $6 | $427 | 1.2 Mil. | 181% |
| 2021 | $0.0156 | $0.0357 | $0.00490 | $0.0111 | $18.3 M | $19 | $553 | 1.2 Mil. | 230% |
| 2022 | $0.00468 | $0.0115 | $0.00182 | $0.00198 | $5.5 M | $1 | $171 | 1.2 Mil. | 101% |
| 2023 | $0.00357 | $0.00525 | $0.00199 | $0.00296 | $3.9 M | $0 | $107 | 1.1 Mil. | 74% |
| 2024 | $0.00417 | $0.00824 | $0.00248 | $0.00470 | $0 | $1 | $96 | 0 | 170% |
| 2025 | $0.00423 | $0.00672 | $0.00251 | $0.00402 | $0 | $0 | $3 | 0 | 77% |
ECOcoin Rentabilități anuale
ECOcoin Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -44.10% O:$5.76 C:$3.22 | -56.52% O:$3.22 C:$1.40 | -87.98% O:$1.40 C:$0.17 | -60.04% O:$0.17 C:$0.07 | 153.62% O:$0.07 C:$0.17 | -57.83% O:$0.17 C:$0.07 | 691.91% O:$0.07 C:$0.57 | -53.25% O:$0.57 C:$0.27 | ||||
| 2018 | -35.25% O:$0.27 C:$0.17 | 2.79% O:$0.17 C:$0.18 | -19.33% O:$0.18 C:$0.14 | 17.78% O:$0.14 C:$0.17 | -41.99% O:$0.17 C:$0.10 | -24.25% O:$0.10 C:$0.07 | 40.49% O:$0.07 C:$0.10 | -38.61% O:$0.10 C:$0.06 | -68.46% O:$0.06 C:$0.02 | -40.55% O:$0.02 C:$0.01 | -71.61% O:$0.01 C:$0.00 | 55.31% O:$0.00 C:$0.01 |
| 2019 | 42.17% O:$0.01 C:$0.01 | -14.66% O:$0.01 C:$0.01 | -12.54% O:$0.01 C:$0.01 | -0.37% O:$0.01 C:$0.01 | -27.04% O:$0.01 C:$0.00 | -1.11% O:$0.00 C:$0.00 | -43.62% O:$0.00 C:$0.00 | -10.17% O:$0.00 C:$0.00 | 8.58% O:$0.00 C:$0.00 | 1.91% O:$0.00 C:$0.00 | -11.61% O:$0.00 C:$0.00 | |
| 2020 | 24.62% O:$0.00 C:$0.00 | -12.32% O:$0.00 C:$0.00 | -24.63% O:$0.00 C:$0.00 | 22.20% O:$0.00 C:$0.00 | -11.38% O:$0.00 C:$0.00 | 31.41% O:$0.00 C:$0.00 | 38.87% O:$0.00 C:$0.00 | 31.43% O:$0.00 C:$0.00 | 11.96% O:$0.00 C:$0.00 | 82.13% O:$0.00 C:$0.01 | -17.30% O:$0.01 C:$0.01 | 11.81% O:$0.01 C:$0.01 |
| 2021 | 83.20% O:$0.01 C:$0.01 | 19.10% O:$0.01 C:$0.02 | 7.82% O:$0.02 C:$0.02 | 12.54% O:$0.02 C:$0.02 | 18.30% O:$0.02 C:$0.02 | -43.81% O:$0.02 C:$0.01 | 22.64% O:$0.01 C:$0.02 | -8.83% O:$0.02 C:$0.01 | 16.00% O:$0.01 C:$0.02 | 14.62% O:$0.02 C:$0.02 | -49.04% O:$0.02 C:$0.01 | 14.89% O:$0.01 C:$0.01 |
| 2022 | -20.49% O:$0.01 C:$0.01 | 1.80% O:$0.01 C:$0.01 | -13.84% O:$0.01 C:$0.01 | -15.76% O:$0.01 C:$0.01 | -21.89% O:$0.01 C:$0.01 | -49.69% O:$0.01 C:$0.00 | 17.81% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -10.47% O:$0.00 C:$0.00 | -3.54% O:$0.00 C:$0.00 | -8.45% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | 8.50% O:$0.00 C:$0.00 | 11.98% O:$0.00 C:$0.00 | -4.62% O:$0.00 C:$0.00 | -17.13% O:$0.00 C:$0.00 | -4.06% O:$0.00 C:$0.00 | 28.49% O:$0.00 C:$0.00 | 8.83% O:$0.00 C:$0.00 | -34.68% O:$0.00 C:$0.00 |
| 2024 | 15.25% O:$0.00 C:$0.00 | 57.04% O:$0.00 C:$0.01 | 7.90% O:$0.01 C:$0.01 | -36.76% O:$0.01 C:$0.00 | 4.38% O:$0.00 C:$0.00 | -9.76% O:$0.00 C:$0.00 | 29.20% O:$0.00 C:$0.00 | -7.32% O:$0.00 C:$0.00 | -4.58% O:$0.00 C:$0.00 | -11.30% O:$0.00 C:$0.00 | 69.06% O:$0.00 C:$0.01 | -20.29% O:$0.01 C:$0.00 |
| 2025 | 9.99% O:$0.00 C:$0.01 | -17.55% O:$0.01 C:$0.00 | -14.71% O:$0.00 C:$0.00 | -2.15% O:$0.00 C:$0.00 | 14.35% O:$0.00 C:$0.00 |
ECO OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(ECO) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.00402 | $0.00405 | $0.00396 | $0.00402 | $0 | 0? | $0 |
| 05/30/2025 | $0.00399 | $0.00421 | $0.00399 | $0.00402 | $0 | 0? | $0 |
| 05/29/2025 | $0.00426 | $0.00441 | $0.00399 | $0.00399 | $0 | 0? | $0 |
| 05/28/2025 | $0.00404 | $0.00427 | $0.00396 | $0.00426 | $0 | 0? | $0 |
| 05/27/2025 | $0.00373 | $0.00545 | $0.00367 | $0.00404 | $0 | 0? | $0 |
| 05/26/2025 | $0.00391 | $0.00395 | $0.00372 | $0.00373 | $2 | 639.84 | $0 |
| 05/25/2025 | $0.00392 | $0.00393 | $0.00380 | $0.00390 | $0 | 0? | $0 |
| 05/24/2025 | $0.00391 | $0.00398 | $0.00390 | $0.00391 | $0 | 0? | $0 |
| 05/23/2025 | $0.00415 | $0.00421 | $0.00390 | $0.00391 | $0 | 0? | $0 |
| 05/22/2025 | $0.00403 | $0.00417 | $0.00403 | $0.00415 | $0 | 0? | $0 |
| 05/21/2025 | $0.00400 | $0.00411 | $0.00392 | $0.00403 | $0 | 0? | $0 |
| 05/20/2025 | $0.00405 | $0.00408 | $0.00392 | $0.00400 | $0 | 0? | $0 |
| 05/19/2025 | $0.00396 | $0.00405 | $0.00371 | $0.00405 | $0 | 0? | $0 |
| 05/18/2025 | $0.00391 | $0.00406 | $0.00380 | $0.00397 | $0 | 0? | $0 |
| 05/17/2025 | $0.00405 | $0.00407 | $0.00387 | $0.00391 | $0 | 0? | $0 |
| 05/16/2025 | $0.00396 | $0.00425 | $0.00395 | $0.00405 | $0 | 0? | $0 |
| 05/15/2025 | $0.00418 | $0.00464 | $0.00390 | $0.00396 | $0 | 0? | $0 |
| 05/14/2025 | $0.00417 | $0.00471 | $0.00405 | $0.00418 | $0 | 0? | $0 |
| 05/13/2025 | $0.00400 | $0.00422 | $0.00387 | $0.00417 | $0 | 0? | $0 |
| 05/12/2025 | $0.00401 | $0.00411 | $0.00391 | $0.00400 | $0 | 0? | $0 |
| 05/11/2025 | $0.00404 | $0.00404 | $0.00385 | $0.00401 | $0 | 0? | $0 |
| 05/10/2025 | $0.00370 | $0.00404 | $0.00368 | $0.00404 | $0 | 0? | $0 |
| 05/09/2025 | $0.00354 | $0.00379 | $0.00351 | $0.00370 | $0 | 0? | $0 |
| 05/08/2025 | $0.00310 | $0.00356 | $0.00309 | $0.00354 | $0 | 0? | $0 |
| 05/07/2025 | $0.00309 | $0.00312 | $0.00306 | $0.00310 | $0 | 0? | $0 |
| 05/06/2025 | $0.00349 | $0.00349 | $0.00300 | $0.00309 | $0 | 0? | $0 |
| 05/05/2025 | $0.00312 | $0.00358 | $0.00312 | $0.00349 | $0 | 0? | $0 |
| 05/04/2025 | $0.00316 | $0.00351 | $0.00312 | $0.00312 | $0 | 0? | $0 |
| 05/03/2025 | $0.00352 | $0.00353 | $0.00317 | $0.00317 | $0 | 0? | $0 |
| 05/02/2025 | $0.00353 | $0.00354 | $0.00349 | $0.00351 | $0 | 0? | $0 |
| 05/01/2025 | $0.00352 | $0.00355 | $0.00348 | $0.00353 | $0 | 0? | $0 |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | ChatCoin (CHAT) Istoric Pret | $0.000626 | $431,812 | $0 | -14.18% | 1.63% | |
 | Hacken (HKN) Istoric Pret | $0.0635 | $348,346 | $0 | -0.01% | 0.12% | |
 | Mithril (MITH) Istoric Pret | $0.000172 | $171,700 | $97,828 | -7.29% | -2.00% | |
 | LatiumX (LATX) Istoric Pret | $0.00194 | $203,469 | $0 | 10.06% | 0.45% | |
 | Dogecoin (DOGE) Istoric Pret | $0.1936 | $28,915,193,536 | $826,666,031 | -15.48% | 0.61% | |
 | Litecoin (LTC) Istoric Pret | $88.61 | $6,686,343,491 | $694,764,741 | -8.33% | 1.70% | |
 | Syscoin (SYS) Istoric Pret | $0.0428 | $32,981,831 | $1,134,162 | -18.39% | 2.74% | |
 | Elastos (ELA) Istoric Pret | $1.49 | $33,570,224 | $323,424 | -5.08% | 1.64% | |
 | FuturoCoin (FTO) Istoric Pret | $0.00193 | $0 | $0 | -7.12% | 1.06% |