EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01274 | $0.01314 | $0.01258 | $0.01278 | $1,652.57 | $0 |
| 2018-06-02 | $0.01278 | $0.01333 | $0.01271 | $0.01298 | $1,494.47 | $0 |
| 2018-06-03 | $0.01298 | $0.01349 | $0.01292 | $0.01310 | $766.53 | $0 |
| 2018-06-04 | $0.01311 | $0.01314 | $0.01270 | $0.01275 | $585.83 | $0 |
| 2018-06-05 | $0.01275 | $0.01299 | $0.01255 | $0.01296 | $22.27 | $0 |
| 2018-06-06 | $0.01296 | $0.01315 | $0.01276 | $0.01300 | $960.45 | $0 |
| 2018-06-07 | $0.01302 | $0.01319 | $0.01235 | $0.01282 | $9,888.43 | $0 |
| 2018-06-08 | $0.01283 | $0.02066 | $0.01235 | $0.01305 | $19,423.90 | $0 |
| 2018-06-09 | $0.01304 | $0.01643 | $0.01259 | $0.01259 | $3.76 | $0 |
| 2018-06-10 | $0.01261 | $0.01261 | $0.01100 | $0.01130 | $36.45 | $0 |
| 2018-06-11 | $0.01131 | $0.01157 | $0.01115 | $0.01151 | $21.36 | $0 |
| 2018-06-12 | $0.01150 | $0.01150 | $0.01087 | $0.01097 | $59.57 | $0 |
| 2018-06-13 | $0.01099 | $0.01101 | $0.009987 | $0.01018 | $1,145.44 | $0 |
| 2018-06-14 | $0.01017 | $0.01044 | $0.006042 | $0.006389 | $9,056.82 | $0 |
| 2018-06-15 | $0.006378 | $0.008093 | $0.006090 | $0.006123 | $2,646.68 | $0 |
| 2018-06-16 | $0.006101 | $0.006244 | $0.005727 | $0.006185 | $1,488.01 | $0 |
| 2018-06-17 | $0.006202 | $0.006905 | $0.003262 | $0.005264 | $795.95 | $0 |
| 2018-06-18 | $0.005247 | $0.006104 | $0.005203 | $0.006060 | $19.05 | $0 |
| 2018-06-19 | $0.006057 | $0.006073 | $0.005376 | $0.005401 | $70.49 | $0 |
| 2018-06-20 | $0.005404 | $0.006085 | $0.004040 | $0.004995 | $25,896.90 | $0 |
| 2018-06-21 | $0.004996 | $0.005018 | $0.004489 | $0.004705 | $20.73 | $0 |
| 2018-06-22 | $0.004700 | $0.005420 | $0.002675 | $0.002723 | $29.24 | $0 |
| 2018-06-23 | $0.002723 | $0.003182 | $0.002719 | $0.003145 | $2,519.72 | $0 |
| 2018-06-24 | $0.003145 | $0.003150 | $0.002889 | $0.003081 | $115.29 | $0 |
| 2018-06-25 | $0.003075 | $0.003347 | $0.003071 | $0.003124 | $171.64 | $0 |
| 2018-06-26 | $0.003124 | $0.003136 | $0.003039 | $0.003041 | $241.70 | $0 |
| 2018-06-27 | $0.003040 | $0.003081 | $0.003008 | $0.003066 | $78.22 | $0 |
| 2018-06-28 | $0.003067 | $0.003669 | $0.002916 | $0.002932 | $40.16 | $0 |
| 2018-06-29 | $0.002934 | $0.003532 | $0.002901 | $0.003098 | $31.95 | $0 |
| 2018-06-30 | $0.003102 | $0.003853 | $0.003102 | $0.003193 | $12.39 | $0 |