EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02772 | $0.02862 | $0.01854 | $0.02729 | $32,299.10 | $0 |
| 2018-05-02 | $0.02725 | $0.02755 | $0.02437 | $0.02442 | $132.24 | $0 |
| 2018-05-03 | $0.02442 | $0.02904 | $0.02442 | $0.02721 | $1,578.61 | $0 |
| 2018-05-04 | $0.02720 | $0.02901 | $0.02668 | $0.02804 | $2,703.48 | $0 |
| 2018-05-05 | $0.02802 | $0.05824 | $0.02658 | $0.02709 | $3,044.98 | $0 |
| 2018-05-06 | $0.02711 | $0.08909 | $0.02711 | $0.03215 | $3,287.32 | $0 |
| 2018-05-07 | $0.03217 | $0.06099 | $0.02264 | $0.02372 | $1,380.96 | $0 |
| 2018-05-08 | $0.02374 | $0.03016 | $0.02374 | $0.02764 | $3,174.20 | $0 |
| 2018-05-09 | $0.02760 | $0.03003 | $0.02698 | $0.02795 | $666.06 | $0 |
| 2018-05-10 | $0.02794 | $0.02853 | $0.02722 | $0.02726 | $732.00 | $0 |
| 2018-05-11 | $0.02729 | $0.02729 | $0.02509 | $0.02526 | $794.31 | $0 |
| 2018-05-12 | $0.02518 | $0.02677 | $0.02471 | $0.02541 | $29,647.70 | $0 |
| 2018-05-13 | $0.02540 | $0.02609 | $0.02511 | $0.02590 | $489.43 | $0 |
| 2018-05-14 | $0.02590 | $0.02595 | $0.02437 | $0.02537 | $10,009.90 | $0 |
| 2018-05-15 | $0.02533 | $0.02568 | $0.01533 | $0.02556 | $24,119.30 | $0 |
| 2018-05-16 | $0.02554 | $0.02554 | $0.01716 | $0.02169 | $1,987.50 | $0 |
| 2018-05-17 | $0.02171 | $0.02468 | $0.02049 | $0.02058 | $539.62 | $0 |
| 2018-05-18 | $0.02060 | $0.02356 | $0.02025 | $0.02093 | $254.62 | $0 |
| 2018-05-19 | $0.02093 | $0.02482 | $0.02090 | $0.02472 | $2,210.21 | $0 |
| 2018-05-20 | $0.02474 | $0.02558 | $0.02326 | $0.02393 | $20,151.40 | $0 |
| 2018-05-21 | $0.02396 | $0.02471 | $0.02334 | $0.02355 | $762.44 | $0 |
| 2018-05-22 | $0.02354 | $0.02374 | $0.02159 | $0.02171 | $346.05 | $0 |
| 2018-05-23 | $0.02169 | $0.02182 | $0.01995 | $0.02013 | $430.56 | $0 |
| 2018-05-24 | $0.02008 | $0.02069 | $0.01229 | $0.01623 | $13,967.90 | $0 |
| 2018-05-25 | $0.01626 | $0.01862 | $0.01406 | $0.01466 | $23,240.20 | $0 |
| 2018-05-26 | $0.01464 | $0.01530 | $0.01313 | $0.01320 | $5,852.47 | $0 |
| 2018-05-27 | $0.01320 | $0.01394 | $0.01239 | $0.01256 | $1,026.04 | $0 |
| 2018-05-28 | $0.01256 | $0.01449 | $0.01207 | $0.01211 | $11,781.00 | $0 |
| 2018-05-29 | $0.01210 | $0.01315 | $0.01203 | $0.01268 | $165.74 | $0 |
| 2018-05-30 | $0.01269 | $0.02465 | $0.01186 | $0.01226 | $21,682.70 | $0 |
| 2018-05-31 | $0.01226 | $0.01562 | $0.01220 | $0.01273 | $20,281.80 | $0 |