ECS GOLD 價格歷史

(ECG)

時間段: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-04	$0.0117	$0.0127	$0.011	$0.01243	$28,890.80
2025-09-03	$0.01162	$0.01274	$0.01101	$0.01172	$48,064.61
2025-09-02	$0.0128	$0.0129	$0.00986	$0.01163	$94,027.29
2025-09-01	$0.01297	$0.013	$0.00938	$0.01283	$86,747.76
2025-08-31	$0.01294	$0.0131	$0.01181	$0.01292	$86,321.08
2025-08-30	$0.01274	$0.01305	$0.01131	$0.01294	$86,498.78
2025-08-29	$0.01282	$0.01301	$0.0094	$0.01266	$107.088K
2025-08-28	$0.013	$0.01305	$0.00957	$0.01276	$121.812K
2025-08-27	$0.0124	$0.01307	$0.00933	$0.01295	$117.911K
2025-08-26	$0.01287	$0.01309	$0.0118	$0.01206	$121.657K
2025-08-25	$0.01291	$0.01329	$0.01158	$0.01243	$119.497K
2025-08-24	$0.01309	$0.01329	$0.01239	$0.01299	$128.786K
2025-08-23	$0.01309	$0.01332	$0.0121	$0.01295	$124.638K
2025-08-22	$0.01245	$0.0135	$0.01187	$0.01274	$124.690K
2025-08-21	$0.01341	$0.0139	$0.01116	$0.01324	$128.192K
2025-08-20	$0.01329	$0.01389	$0.01089	$0.01308	$119.557K
2025-08-19	$0.01366	$0.01394	$0.01089	$0.01322	$134.977K
2025-08-18	$0.01088	$0.01394	$0.0092	$0.01363	$167.761K
2025-08-17	$0.01092	$0.014	$0.00763	$0.01087	$90,327.25
2025-08-16	$0.01099	$0.01102	$0.00974	$0.01086	$171.375K