EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003943 | $0.004097 | $0.003798 | $0.003953 | $49.66 | $0 |
| 2018-09-02 | $0.003954 | $0.004317 | $0.003890 | $0.004301 | $1.47 | $0 |
| 2018-09-03 | $0.004300 | $0.004454 | $0.004069 | $0.004142 | $47,992.60 | $0 |
| 2018-09-04 | $0.004142 | $0.004750 | $0.004106 | $0.004412 | $33,799.30 | $0 |
| 2018-09-05 | $0.004416 | $0.004430 | $0.003754 | $0.003754 | $3,881.37 | $0 |
| 2018-09-06 | $0.003761 | $0.003761 | $0.003180 | $0.003320 | $7,126.45 | $0 |
| 2018-09-07 | $0.003316 | $0.003316 | $0.003152 | $0.003160 | $459.50 | $0 |
| 2018-09-08 | $0.003164 | $0.003208 | $0.003017 | $0.003034 | $4,345.64 | $0 |
| 2018-09-09 | $0.003032 | $0.003337 | $0.002851 | $0.002944 | $2,673.62 | $0 |
| 2018-09-10 | $0.002942 | $0.003224 | $0.002894 | $0.002967 | $92,657.60 | $0 |
| 2018-09-11 | $0.002972 | $0.003182 | $0.002802 | $0.002833 | $63,526.80 | $0 |
| 2018-09-12 | $0.002833 | $0.004435 | $0.002746 | $0.003675 | $50,673.10 | $0 |
| 2018-09-13 | $0.003678 | $0.004108 | $0.003678 | $0.004093 | $16,181.90 | $0 |
| 2018-09-14 | $0.004091 | $0.004099 | $0.003096 | $0.003120 | $8,638.30 | $0 |
| 2018-09-15 | $0.003116 | $0.003345 | $0.003108 | $0.003197 | $3,618.67 | $0 |
| 2018-09-16 | $0.003206 | $0.003324 | $0.003105 | $0.003183 | $58,950.40 | $0 |
| 2018-09-17 | $0.003191 | $0.003381 | $0.002991 | $0.003008 | $10,988.20 | $0 |
| 2018-09-18 | $0.003008 | $0.003194 | $0.002939 | $0.003174 | $35,626.30 | $0 |
| 2018-09-19 | $0.003176 | $0.003201 | $0.002838 | $0.003193 | $9,346.94 | $0 |
| 2018-09-20 | $0.003195 | $0.003249 | $0.002747 | $0.002929 | $18,038.50 | $0 |
| 2018-09-21 | $0.002930 | $0.003447 | $0.002720 | $0.003438 | $16,940.70 | $0 |
| 2018-09-22 | $0.003441 | $0.003481 | $0.003132 | $0.003218 | $4,147.35 | $0 |
| 2018-09-23 | $0.003220 | $0.003247 | $0.003199 | $0.003213 | $0.3651 | $0 |
| 2018-09-24 | $0.003213 | $0.003316 | $0.003086 | $0.003097 | $18,797.10 | $0 |
| 2018-09-25 | $0.003093 | $0.003216 | $0.002999 | $0.003216 | $103.43 | $0 |
| 2018-09-26 | $0.003210 | $0.003267 | $0.002996 | $0.003039 | $12,116.30 | $0 |
| 2018-09-27 | $0.003043 | $0.003423 | $0.003031 | $0.003138 | $5,281.09 | $0 |
| 2018-09-28 | $0.003138 | $0.003380 | $0.003127 | $0.003184 | $0.6446 | $0 |
| 2018-09-29 | $0.003182 | $0.003299 | $0.003051 | $0.003102 | $22.17 | $0 |
| 2018-09-30 | $0.003101 | $0.003900 | $0.003081 | $0.003641 | $83.89 | $0 |