EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02342 | $0.02372 | $0.01881 | $0.01985 | $54,456.80 | $0 |
| 2018-04-02 | $0.01995 | $0.02257 | $0.01978 | $0.02231 | $2,146.56 | $0 |
| 2018-04-03 | $0.02233 | $0.02363 | $0.02211 | $0.02316 | $1,680.73 | $0 |
| 2018-04-04 | $0.02314 | $0.03418 | $0.02028 | $0.02050 | $31,496.20 | $0 |
| 2018-04-05 | $0.02051 | $0.02201 | $0.01682 | $0.01873 | $200,689 | $0 |
| 2018-04-06 | $0.01864 | $0.01864 | $0.01378 | $0.01389 | $42,818.60 | $0 |
| 2018-04-07 | $0.01391 | $0.02595 | $0.01389 | $0.02035 | $25,770.10 | $0 |
| 2018-04-08 | $0.02037 | $0.02105 | $0.01348 | $0.01564 | $145,257 | $0 |
| 2018-04-09 | $0.01567 | $0.02182 | $0.01567 | $0.02026 | $79,642.80 | $0 |
| 2018-04-10 | $0.02028 | $0.02060 | $0.01614 | $0.01761 | $62,337.70 | $0 |
| 2018-04-11 | $0.01762 | $0.02083 | $0.01762 | $0.01929 | $1,794.73 | $0 |
| 2018-04-12 | $0.01924 | $0.02365 | $0.01858 | $0.02238 | $48,223.70 | $0 |
| 2018-04-13 | $0.02241 | $0.02510 | $0.01942 | $0.02250 | $28,880.10 | $0 |
| 2018-04-14 | $0.02297 | $0.02424 | $0.01856 | $0.02382 | $63,741.20 | $0 |
| 2018-04-15 | $0.02384 | $0.02445 | $0.02181 | $0.02317 | $1,209.69 | $0 |
| 2018-04-16 | $0.02316 | $0.02594 | $0.01290 | $0.02494 | $111,671 | $0 |
| 2018-04-17 | $0.02399 | $0.02474 | $0.02208 | $0.02366 | $3,111.61 | $0 |
| 2018-04-18 | $0.02368 | $0.02422 | $0.02293 | $0.02373 | $1,504.48 | $0 |
| 2018-04-19 | $0.02375 | $0.02527 | $0.02289 | $0.02438 | $3,890.72 | $0 |
| 2018-04-20 | $0.02439 | $0.02503 | $0.02306 | $0.02475 | $13,799.10 | $0 |
| 2018-04-21 | $0.02476 | $0.02827 | $0.02457 | $0.02634 | $1,873.81 | $0 |
| 2018-04-22 | $0.02634 | $0.02829 | $0.02547 | $0.02788 | $914.62 | $0 |
| 2018-04-23 | $0.02782 | $0.02843 | $0.01481 | $0.02399 | $24,527.50 | $0 |
| 2018-04-24 | $0.02401 | $0.02878 | $0.01835 | $0.02530 | $1,768.88 | $0 |
| 2018-04-25 | $0.02513 | $0.02895 | $0.02393 | $0.02505 | $25,591.70 | $0 |
| 2018-04-26 | $0.02526 | $0.02814 | $0.02464 | $0.02808 | $1,556.45 | $0 |
| 2018-04-27 | $0.02812 | $0.02812 | $0.02573 | $0.02573 | $747.48 | $0 |
| 2018-04-28 | $0.02564 | $0.02915 | $0.02557 | $0.02898 | $3,885.00 | $0 |
| 2018-04-29 | $0.02897 | $0.02980 | $0.02712 | $0.02811 | $1,550.10 | $0 |
| 2018-04-30 | $0.02811 | $0.02908 | $0.02765 | $0.02770 | $2,533.52 | $0 |