EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003194 | $0.003256 | $0.003143 | $0.003173 | $78.61 | $0 |
| 2018-07-02 | $0.003173 | $0.003324 | $0.003140 | $0.003303 | $0.5484 | $0 |
| 2018-07-03 | $0.003288 | $0.003323 | $0.003274 | $0.003284 | $0.1872 | $0 |
| 2018-07-04 | $0.003334 | $0.003345 | $0.003284 | $0.003287 | $30.92 | $0 |
| 2018-07-05 | $0.003294 | $0.003328 | $0.003235 | $0.003268 | $0.6314 | $0 |
| 2018-07-06 | $0.003268 | $0.003377 | $0.003171 | $0.003173 | $8.34 | $0 |
| 2018-07-07 | $0.003168 | $0.003172 | $0.0005258 | $0.001692 | $67.12 | $0 |
| 2018-07-08 | $0.001690 | $0.003987 | $0.001679 | $0.003958 | $159.59 | $0 |
| 2018-07-09 | $0.003957 | $0.005512 | $0.002817 | $0.004334 | $15,665.80 | $0 |
| 2018-07-10 | $0.004331 | $0.005121 | $0.003249 | $0.003286 | $67.91 | $0 |
| 2018-07-11 | $0.003286 | $0.003857 | $0.003227 | $0.003260 | $160.66 | $0 |
| 2018-07-12 | $0.003259 | $0.003259 | $0.003062 | $0.003118 | $46,715.70 | $0 |
| 2018-07-13 | $0.003121 | $0.003141 | $0.001854 | $0.002502 | $8,738.54 | $0 |
| 2018-07-14 | $0.002495 | $0.003684 | $0.001984 | $0.003071 | $10,786.70 | $0 |
| 2018-07-15 | $0.003070 | $0.003199 | $0.002070 | $0.003178 | $168.11 | $0 |
| 2018-07-16 | $0.003182 | $0.003375 | $0.003174 | $0.003375 | $114.07 | $0 |
| 2018-07-17 | $0.003366 | $0.003777 | $0.003338 | $0.003737 | $27.43 | $0 |
| 2018-07-18 | $0.003736 | $0.003782 | $0.003638 | $0.003688 | $51.43 | $0 |
| 2018-07-19 | $0.003686 | $0.003754 | $0.003648 | $0.003733 | $0.7145 | $0 |
| 2018-07-20 | $0.003736 | $0.003823 | $0.003646 | $0.003668 | $0.8552 | $0 |
| 2018-07-21 | $0.003667 | $0.003929 | $0.003620 | $0.003702 | $33.07 | $0 |
| 2018-07-22 | $0.003701 | $0.003773 | $0.003686 | $0.003702 | $160.21 | $0 |
| 2018-07-23 | $0.003698 | $0.004489 | $0.003698 | $0.003853 | $1.23 | $0 |
| 2018-07-24 | $0.003858 | $0.004217 | $0.003850 | $0.004216 | $776.51 | $0 |
| 2018-07-25 | $0.004138 | $0.004235 | $0.003232 | $0.004087 | $1.86 | $0 |
| 2018-07-26 | $0.004086 | $0.004121 | $0.003229 | $0.003261 | $1.00 | $0 |
| 2018-07-27 | $0.003259 | $0.003389 | $0.003208 | $0.003343 | $0.5817 | $0 |
| 2018-07-28 | $0.003350 | $0.003371 | $0.003317 | $0.003356 | $0.3843 | $0 |
| 2018-07-29 | $0.003370 | $0.003392 | $0.003252 | $0.003286 | $6,484.25 | $0 |
| 2018-07-30 | $0.003288 | $0.003295 | $0.002363 | $0.002458 | $7.80 | $0 |
| 2018-07-31 | $0.002453 | $0.004072 | $0.002299 | $0.002322 | $36.83 | $0 |