Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ECOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 4.3695 | 0.11 | 2.61% | 4.35 | 4.3695 | 4.35 | 1,490 |
| Jun 12 2024 | 4.2585 | 0.00 | 0.00% | 4.2585 | 4.2585 | 4.2585 | 0 |
| Jun 11 2024 | 4.2585 | -0.26 | -5.83% | 4.2585 | 4.2585 | 4.2585 | 700 |
| Jun 10 2024 | 4.522 | 0.00 | 0.00% | 4.522 | 4.522 | 4.522 | 0 |
| Jun 07 2024 | 4.522 | 0.00 | 0.00% | 4.522 | 4.522 | 4.522 | 0 |
| Jun 06 2024 | 4.522 | 0.12 | 2.81% | 4.55 | 4.55 | 4.4475 | 3,666 |
| Jun 05 2024 | 4.3985 | 0.21 | 5.05% | 4.4865 | 4.4865 | 4.3985 | 373 |
| Jun 04 2024 | 4.187 | -0.11 | -2.63% | 4.187 | 4.187 | 4.187 | 3,000 |
| Jun 03 2024 | 4.30 | -0.01 | -0.19% | 4.2635 | 4.32 | 4.2635 | 1,398 |
| May 31 2024 | 4.308 | -0.15 | -3.41% | 4.5925 | 4.5925 | 4.308 | 3,765 |
| May 30 2024 | 4.46 | -0.06 | -1.31% | 4.4045 | 4.46 | 4.4045 | 4,467 |
| May 29 2024 | 4.519 | 0.11 | 2.47% | 4.4115 | 4.519 | 4.3705 | 15,585 |
| May 28 2024 | 4.41 | 0.14 | 3.28% | 4.2695 | 4.425 | 4.261 | 39,458 |
| May 27 2024 | 4.27 | 0.10 | 2.40% | 4.154 | 4.27 | 4.154 | 2,650 |
| May 24 2024 | 4.17 | -0.03 | -0.63% | 4.17 | 4.17 | 4.17 | 5,900 |
| May 23 2024 | 4.1965 | 0.02 | 0.41% | 4.119 | 4.204 | 4.084 | 12,451 |
| May 22 2024 | 4.1795 | -0.01 | -0.23% | 4.179 | 4.25 | 4.179 | 5,790 |
| May 21 2024 | 4.189 | 0.24 | 6.10% | 3.931 | 4.217 | 3.931 | 22,583 |
| May 20 2024 | 3.948 | 0.11 | 2.95% | 3.968 | 4.0075 | 3.948 | 2,064 |
| May 17 2024 | 3.835 | -0.01 | -0.13% | 3.835 | 3.835 | 3.835 | 1,000 |
| May 16 2024 | 3.84 | 0.00 | 0.00% | 3.84 | 3.84 | 3.84 | 1,000 |
| May 15 2024 | 3.84 | 0.07 | 1.74% | 3.898 | 3.898 | 3.8315 | 2,451 |
| May 14 2024 | 3.7745 | -0.08 | -1.96% | 3.7745 | 3.7745 | 3.7745 | 516 |
| May 13 2024 | 3.85 | -0.05 | -1.28% | 3.85 | 3.85 | 3.85 | 1,250 |
| May 10 2024 | 3.90 | 0.13 | 3.54% | 3.887 | 3.9235 | 3.854 | 19,014 |
| May 09 2024 | 3.7665 | 0.00 | 0.00% | 3.7665 | 3.7665 | 3.7665 | 0 |
| May 08 2024 | 3.7665 | -0.01 | -0.36% | 3.7665 | 3.7665 | 3.7665 | 1,594 |
| May 07 2024 | 3.78 | -0.10 | -2.45% | 3.8025 | 3.8025 | 3.6715 | 5,177 |
| May 06 2024 | 3.875 | -0.09 | -2.37% | 3.871 | 3.9095 | 3.871 | 11,706 |
| May 03 2024 | 3.969 | -0.04 | -1.06% | 3.991 | 3.991 | 3.886 | 10,307 |
| May 02 2024 | 4.0115 | -0.32 | -7.36% | 4.0795 | 4.0795 | 4.0065 | 5,155 |
| Apr 30 2024 | 4.33 | -0.01 | -0.23% | 4.198 | 4.33 | 4.198 | 747 |
| Apr 29 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0 |
| Apr 26 2024 | 4.34 | -0.01 | -0.29% | 4.243 | 4.35 | 4.243 | 1,559 |
| Apr 25 2024 | 4.3525 | 0.00 | 0.00% | 4.3525 | 4.3525 | 4.3525 | 0 |
| Apr 24 2024 | 4.3525 | 0.09 | 2.18% | 4.3535 | 4.3535 | 4.3525 | 1,460 |
| Apr 23 2024 | 4.2595 | -0.16 | -3.65% | 4.3795 | 4.3795 | 4.2595 | 1,345 |
| Apr 22 2024 | 4.421 | 0.02 | 0.53% | 4.434 | 4.445 | 4.2575 | 1,773 |
| Apr 19 2024 | 4.3975 | -0.02 | -0.48% | 4.4725 | 4.6145 | 4.3975 | 6,484 |
| Apr 18 2024 | 4.4185 | -0.10 | -2.28% | 4.656 | 4.67 | 4.403 | 9,656 |
| Apr 17 2024 | 4.5215 | 0.10 | 2.34% | 4.50 | 4.60 | 4.50 | 3,616 |
| Apr 16 2024 | 4.418 | 0.03 | 0.73% | 4.338 | 4.4185 | 4.338 | 87,035 |
| Apr 15 2024 | 4.386 | -0.04 | -0.89% | 4.229 | 4.386 | 4.1065 | 1,927 |
| Apr 12 2024 | 4.4255 | 0.28 | 6.87% | 4.20 | 4.431 | 4.20 | 3,285 |
| Apr 11 2024 | 4.141 | 0.08 | 2.00% | 4.10 | 4.141 | 4.10 | 815 |
| Apr 10 2024 | 4.06 | -0.02 | -0.40% | 4.06 | 4.06 | 4.06 | 5 |
| Apr 09 2024 | 4.0765 | 0.02 | 0.42% | 4.0765 | 4.0765 | 4.0765 | 2,000 |
| Apr 08 2024 | 4.0595 | 0.02 | 0.45% | 4.104 | 4.117 | 4.01 | 5,362 |
| Apr 05 2024 | 4.0415 | 0.10 | 2.63% | 3.98 | 4.0415 | 3.98 | 3,226 |
| Apr 04 2024 | 3.938 | 0.15 | 3.91% | 3.91 | 3.9435 | 3.85 | 4,115 |
| Apr 03 2024 | 3.79 | 0.04 | 1.07% | 3.7955 | 3.80 | 3.7555 | 877 |
| Apr 02 2024 | 3.75 | 0.15 | 4.17% | 3.632 | 3.7645 | 3.632 | 3,349 |
| Mar 28 2024 | 3.60 | 0.00 | -0.03% | 3.67 | 3.67 | 3.60 | 3,500 |
| Mar 27 2024 | 3.601 | 0.00 | 0.00% | 3.601 | 3.601 | 3.601 | 0 |
| Mar 26 2024 | 3.601 | 0.05 | 1.34% | 3.601 | 3.601 | 3.601 | 60 |
| Mar 25 2024 | 3.5535 | 0.00 | 0.00% | 3.5535 | 3.5535 | 3.5535 | 0 |
| Mar 22 2024 | 3.5535 | 0.00 | 0.00% | 3.5535 | 3.5535 | 3.5535 | 0 |
| Mar 21 2024 | 3.5535 | 0.00 | 0.00% | 3.5535 | 3.5535 | 3.5535 | 0 |
| Mar 20 2024 | 3.5535 | 0.00 | 0.00% | 3.5535 | 3.5535 | 3.5535 | 0 |
| Mar 19 2024 | 3.5535 | 0.00 | 0.00% | 3.5535 | 3.5535 | 3.5535 | 0 |
| Mar 18 2024 | 3.5535 | 0.00 | 0.00% | 3.5535 | 3.5535 | 3.5535 | 0 |
