EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002766 | $0.002792 | $0.002766 | $0.002783 | $0.4346 | $0 |
| 2018-11-02 | $0.002783 | $0.003075 | $0.002783 | $0.003061 | $0.2420 | $0 |
| 2018-11-03 | $0.003061 | $0.003061 | $0.002933 | $0.002933 | $0.2994 | $0 |
| 2018-11-04 | $0.002933 | $0.002961 | $0.002914 | $0.002960 | $0.2871 | $0 |
| 2018-11-05 | $0.002960 | $0.002979 | $0.002941 | $0.002952 | $0.1671 | $0 |
| 2018-11-06 | $0.002964 | $0.002981 | $0.002944 | $0.002981 | $0.1371 | $0 |
| 2018-11-07 | $0.002981 | $0.003016 | $0.002800 | $0.002876 | $0.2193 | $0 |
| 2018-11-08 | $0.002874 | $0.003199 | $0.002842 | $0.003152 | $2.31 | $0 |
| 2018-11-09 | $0.003152 | $0.003167 | $0.002992 | $0.003000 | $0.07059 | $0 |
| 2018-11-10 | $0.003000 | $0.003018 | $0.003000 | $0.003005 | $0 | $0 |
| 2018-11-11 | $0.003005 | $0.003005 | $0.003005 | $0.003005 | $0 | $0 |
| 2018-11-12 | $0.003005 | $0.003009 | $0.002544 | $0.003006 | $69.35 | $0 |
| 2018-11-13 | $0.002993 | $0.003006 | $0.002532 | $0.002546 | $5.45 | $0 |
| 2018-11-14 | $0.002539 | $0.002548 | $0.002200 | $0.002280 | $6.59 | $0 |
| 2018-11-15 | $0.002292 | $0.002301 | $0.002134 | $0.002256 | $24.27 | $0 |
| 2018-11-16 | $0.002255 | $0.002259 | $0.002195 | $0.002226 | $0.3076 | $0 |
| 2018-11-17 | $0.002230 | $0.002230 | $0.002202 | $0.002217 | $0 | $0 |
| 2018-11-18 | $0.002217 | $0.002260 | $0.002217 | $0.002247 | $1.69 | $0 |
| 2018-11-19 | $0.002248 | $0.002400 | $0.001933 | $0.001937 | $0.4961 | $0 |
| 2018-11-20 | $0.001926 | $0.001978 | $0.001673 | $0.001732 | $0.5195 | $0 |
| 2018-11-21 | $0.001733 | $0.001872 | $0.001690 | $0.001844 | $0.04702 | $0 |
| 2018-11-22 | $0.001837 | $0.001853 | $0.001739 | $0.001743 | $2.41 | $0 |
| 2018-11-23 | $0.001734 | $0.001760 | $0.001675 | $0.001734 | $1.26 | $0 |
| 2018-11-24 | $0.001733 | $0.002099 | $0.001501 | $0.001547 | $3.76 | $0 |
| 2018-11-25 | $0.001547 | $0.001612 | $0.001425 | $0.001562 | $0.1865 | $0 |
| 2018-11-26 | $0.001562 | $0.001605 | $0.001447 | $0.001508 | $1.55 | $0 |
| 2018-11-27 | $0.001507 | $0.001543 | $0.001423 | $0.001528 | $4.29 | $0 |
| 2018-11-28 | $0.001529 | $0.002150 | $0.001529 | $0.001743 | $2.53 | $0 |
| 2018-11-29 | $0.001750 | $0.002154 | $0.001668 | $0.001711 | $22.03 | $0 |
| 2018-11-30 | $0.001715 | $0.001730 | $0.001535 | $0.001565 | $0.9287 | $0 |