EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0001307 | $0.0001323 | $0.0001268 | $0.0001279 | $19,099.30 | $1,195,516 |
| 2016-05-02 | $0.0001279 | $0.0001312 | $0.0001268 | $0.0001290 | $22,708.10 | $1,205,507 |
| 2016-05-03 | $0.0001290 | $0.0001296 | $0.0001268 | $0.0001286 | $34,114.00 | $1,201,816 |
| 2016-05-04 | $0.0001286 | $0.0001340 | $0.0001276 | $0.0001277 | $13,717.10 | $1,193,750 |
| 2016-05-05 | $0.0001292 | $0.0001292 | $0.0001242 | $0.0001268 | $20,823.70 | $1,185,431 |
| 2016-05-06 | $0.0001268 | $0.0001295 | $0.0001239 | $0.0001275 | $7,455.44 | $1,191,684 |
| 2016-05-07 | $0.0001275 | $0.0001292 | $0.0001232 | $0.0001261 | $15,907.50 | $1,178,851 |
| 2016-05-08 | $0.0001261 | $0.0001276 | $0.0001218 | $0.0001261 | $11,592.10 | $1,178,618 |
| 2016-05-09 | $0.0001261 | $0.0001262 | $0.0001214 | $0.0001214 | $12,879.40 | $1,134,727 |
| 2016-05-10 | $0.0001214 | $0.0001229 | $0.0001179 | $0.0001206 | $15,404.60 | $1,126,866 |
| 2016-05-11 | $0.0001206 | $0.0001207 | $0.0001155 | $0.0001182 | $19,895.50 | $1,104,453 |
| 2016-05-12 | $0.0001181 | $0.0001271 | $0.0001180 | $0.0001240 | $27,881.50 | $1,159,355 |
| 2016-05-13 | $0.0001241 | $0.0001283 | $0.0001074 | $0.0001180 | $24,032.50 | $1,102,500 |
| 2016-05-14 | $0.0001180 | $0.0001209 | $0.0001153 | $0.0001178 | $7,924.79 | $1,101,117 |
| 2016-05-15 | $0.0001178 | $0.0001201 | $0.0001169 | $0.0001192 | $2,375.31 | $1,113,791 |
| 2016-05-16 | $0.0001192 | $0.0001220 | $0.0001175 | $0.0001192 | $8,960.30 | $1,113,884 |
| 2016-05-17 | $0.0001192 | $0.0001193 | $0.0001158 | $0.0001171 | $5,865.68 | $1,094,154 |
| 2016-05-18 | $0.0001171 | $0.0001183 | $0.0001147 | $0.0001164 | $2,527.32 | $1,088,097 |
| 2016-05-19 | $0.0001164 | $0.0001190 | $0.0001159 | $0.0001168 | $5,875.24 | $1,091,424 |
| 2016-05-20 | $0.0001167 | $0.0001173 | $0.0001127 | $0.0001131 | $2,506.69 | $1,057,478 |
| 2016-05-21 | $0.0001132 | $0.0001158 | $0.0001115 | $0.0001143 | $4,829.78 | $1,068,442 |
| 2016-05-22 | $0.0001143 | $0.0001184 | $0.0001114 | $0.0001143 | $6,330.84 | $1,068,498 |
| 2016-05-23 | $0.0001132 | $0.0001149 | $0.0001108 | $0.0001135 | $4,902.59 | $1,061,207 |
| 2016-05-24 | $0.0001135 | $0.0001143 | $0.0001097 | $0.0001141 | $7,438.39 | $1,066,497 |
| 2016-05-25 | $0.0001141 | $0.0001143 | $0.0001067 | $0.0001112 | $14,418.20 | $1,039,028 |
| 2016-05-26 | $0.0001112 | $0.0001127 | $0.0001082 | $0.0001110 | $3,262.48 | $1,037,561 |
| 2016-05-27 | $0.0001110 | $0.0001156 | $0.0001096 | $0.0001141 | $18,412.60 | $1,066,189 |
| 2016-05-28 | $0.0001141 | $0.0001275 | $0.0001141 | $0.0001270 | $49,547.90 | $1,186,628 |
| 2016-05-29 | $0.0001273 | $0.0001431 | $0.0001273 | $0.0001327 | $175,571 | $1,240,202 |
| 2016-05-30 | $0.0001312 | $0.0001339 | $0.0001277 | $0.0001306 | $51,723.00 | $1,220,387 |
| 2016-05-31 | $0.0001306 | $0.0001427 | $0.0001290 | $0.0001336 | $82,686.60 | $1,248,828 |