Canada eCoin Canada eCoin

0.022243 USD (-2.79%)
0.00000227 BTC (0.55%)

Market Cap

2,166,814 USD
222 BTC

Volume (24h)

837 USD
0.09 BTC

Circulating Supply

97,415,544 CDN

Historical data for Canada eCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 24, 2018 0.022687 0.024979 0.020516 0.021242 1,568 2,210,050
Feb 23, 2018 0.020149 0.024984 0.019652 0.022717 1,870 1,962,840
Feb 22, 2018 0.021681 0.023347 0.019987 0.020169 864 2,112,110
Feb 21, 2018 0.024492 0.024608 0.021415 0.021703 379 2,385,870
Feb 20, 2018 0.024307 0.027373 0.024277 0.024514 2,169 2,367,890
Feb 19, 2018 0.025016 0.027032 0.022845 0.024287 3,067 2,436,980
Feb 18, 2018 0.027465 0.043085 0.023908 0.024861 1,732 2,675,530
Feb 17, 2018 0.027440 0.028183 0.023990 0.027394 2,793 2,673,100
Feb 16, 2018 0.025715 0.027260 0.023426 0.027195 1,641 2,505,060
Feb 15, 2018 0.023507 0.025855 0.022810 0.025829 3,014 2,289,940
Feb 14, 2018 0.022503 0.025425 0.022118 0.023498 3,423 2,192,180
Feb 13, 2018 0.023550 0.024153 0.022444 0.022570 1,360 2,294,090
Feb 12, 2018 0.023595 0.025134 0.022509 0.023510 1,126 2,298,530
Feb 11, 2018 0.022892 0.024149 0.020691 0.023447 1,426 2,230,080
Feb 10, 2018 0.022742 0.025105 0.021937 0.022945 2,031 2,215,480
Feb 09, 2018 0.022389 0.024924 0.020178 0.022731 1,805 2,181,050
Feb 08, 2018 0.022194 0.024905 0.019857 0.022321 3,575 2,162,030
Feb 07, 2018 0.023983 0.025300 0.015907 0.022284 8,408 2,336,320
Feb 06, 2018 0.014097 0.024321 0.012240 0.024214 7,078 1,373,270
Feb 05, 2018 0.016998 0.019828 0.013246 0.014073 2,498 1,655,860
Feb 04, 2018 0.020170 0.020356 0.016241 0.017164 2,086 1,964,850
Feb 03, 2018 0.018295 0.020624 0.016942 0.020154 1,998 1,782,170
Feb 02, 2018 0.020358 0.020622 0.013540 0.018231 6,589 1,983,170
Feb 01, 2018 0.024656 0.025126 0.019276 0.020399 2,594 2,401,900
Jan 31, 2018 0.025525 0.027694 0.020433 0.024593 2,459 2,486,520
Jan 30, 2018 0.031466 0.031648 0.021731 0.025485 2,892 3,065,320
Jan 29, 2018 0.033461 0.034143 0.028795 0.031448 3,172 3,259,670
Jan 28, 2018 0.034901 0.037416 0.033000 0.033000 6,776 3,399,910
Jan 27, 2018 0.034721 0.035906 0.031062 0.034724 9,038 3,382,390
Jan 26, 2018 0.033929 0.038279 0.032411 0.035460 16,084 3,305,250