EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.5470 | $0.5603 | $0.2706 | $0.3498 | $41,924.20 | $0 |
| 2018-03-02 | $0.3489 | $0.4940 | $0.2724 | $0.2759 | $152,163 | $0 |
| 2018-03-03 | $0.2756 | $0.3437 | $0.2756 | $0.2979 | $23,081.80 | $0 |
| 2018-03-04 | $0.2974 | $0.3565 | $0.2911 | $0.3006 | $18,556.10 | $0 |
| 2018-03-05 | $0.3004 | $0.3326 | $0.2767 | $0.3000 | $104,354 | $0 |
| 2018-03-06 | $0.2991 | $0.2991 | $0.2632 | $0.2798 | $42,307.10 | $0 |
| 2018-03-07 | $0.2794 | $0.2835 | $0.1950 | $0.2446 | $150,393 | $0 |
| 2018-03-08 | $0.2442 | $0.4656 | $0.1728 | $0.2244 | $126,077 | $0 |
| 2018-03-09 | $0.2230 | $0.2595 | $0.1847 | $0.2050 | $24,380.70 | $0 |
| 2018-03-10 | $0.2051 | $0.2123 | $0.1797 | $0.1806 | $47,029.30 | $0 |
| 2018-03-11 | $0.1800 | $0.1892 | $0.1057 | $0.1149 | $99,433.60 | $0 |
| 2018-03-12 | $0.1325 | $0.1371 | $0.1023 | $0.1080 | $101,794 | $0 |
| 2018-03-13 | $0.1073 | $0.1180 | $0.08882 | $0.09141 | $51,350.90 | $0 |
| 2018-03-14 | $0.09142 | $0.1095 | $0.07992 | $0.08207 | $17,982.30 | $0 |
| 2018-03-15 | $0.08204 | $0.09915 | $0.07773 | $0.08348 | $48,178.30 | $0 |
| 2018-03-16 | $0.08343 | $0.09677 | $0.08049 | $0.08290 | $9,010.59 | $0 |
| 2018-03-17 | $0.08304 | $0.1436 | $0.07194 | $0.07914 | $90,168.20 | $0 |
| 2018-03-18 | $0.07894 | $0.09326 | $0.07328 | $0.07982 | $2,860.86 | $0 |
| 2018-03-19 | $0.07956 | $0.1713 | $0.07604 | $0.08187 | $102,324 | $0 |
| 2018-03-20 | $0.08279 | $0.1313 | $0.07527 | $0.09066 | $30,178.10 | $0 |
| 2018-03-21 | $0.09082 | $0.1247 | $0.07925 | $0.08038 | $83,738.30 | $0 |
| 2018-03-22 | $0.08024 | $0.08255 | $0.07384 | $0.07396 | $103,637 | $0 |
| 2018-03-23 | $0.07396 | $0.08472 | $0.06969 | $0.07477 | $43,265.70 | $0 |
| 2018-03-24 | $0.07586 | $0.07886 | $0.07001 | $0.07009 | $154,451 | $0 |
| 2018-03-25 | $0.06913 | $0.1017 | $0.05903 | $0.05929 | $68,749.00 | $0 |
| 2018-03-26 | $0.05925 | $0.06778 | $0.04107 | $0.04336 | $364,175 | $0 |
| 2018-03-27 | $0.04330 | $0.05114 | $0.03154 | $0.03349 | $27,004.10 | $0 |
| 2018-03-28 | $0.03348 | $0.04033 | $0.02361 | $0.03063 | $198,750 | $0 |
| 2018-03-29 | $0.03067 | $0.03759 | $0.02203 | $0.02613 | $195,614 | $0 |
| 2018-03-30 | $0.02607 | $0.02951 | $0.02059 | $0.02181 | $67,839.20 | $0 |
| 2018-03-31 | $0.02181 | $0.03205 | $0.01965 | $0.02342 | $82,949.60 | $0 |