EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0002703 | $0.0003292 | $0.0002107 | $0.0002608 | $751,535 | $2,437,998 |
| 2017-05-02 | $0.0002596 | $0.0002711 | $0.0001860 | $0.0002274 | $554,212 | $2,125,350 |
| 2017-05-03 | $0.0002261 | $0.0002547 | $0.0002061 | $0.0002518 | $365,697 | $2,353,740 |
| 2017-05-04 | $0.0002518 | $0.0002856 | $0.0002447 | $0.0002755 | $567,631 | $2,574,999 |
| 2017-05-05 | $0.0002741 | $0.0004074 | $0.0002568 | $0.0003628 | $1,744,730 | $3,391,357 |
| 2017-05-06 | $0.0003740 | $0.0006101 | $0.0003542 | $0.0006052 | $5,226,810 | $5,656,520 |
| 2017-05-07 | $0.0006048 | $0.0009961 | $0.0005771 | $0.0009696 | $5,828,750 | $9,062,046 |
| 2017-05-08 | $0.0009739 | $0.002022 | $0.0009739 | $0.001752 | $13,140,300 | $16,376,228 |
| 2017-05-09 | $0.001772 | $0.001881 | $0.001102 | $0.001417 | $7,184,150 | $13,244,787 |
| 2017-05-10 | $0.001422 | $0.001595 | $0.001200 | $0.001237 | $2,946,330 | $11,565,133 |
| 2017-05-11 | $0.001271 | $0.001273 | $0.0009639 | $0.001133 | $3,683,050 | $10,585,903 |
| 2017-05-12 | $0.001115 | $0.001366 | $0.001115 | $0.001254 | $4,139,160 | $11,724,023 |
| 2017-05-13 | $0.001259 | $0.001265 | $0.001043 | $0.001195 | $2,668,630 | $11,168,843 |
| 2017-05-14 | $0.001201 | $0.001246 | $0.001121 | $0.001133 | $1,249,090 | $10,590,390 |
| 2017-05-15 | $0.001132 | $0.001137 | $0.0009698 | $0.001011 | $1,576,700 | $9,444,606 |
| 2017-05-16 | $0.001007 | $0.001211 | $0.0008969 | $0.001211 | $3,419,160 | $11,315,582 |
| 2017-05-17 | $0.001233 | $0.001329 | $0.001087 | $0.001174 | $3,418,560 | $10,971,071 |
| 2017-05-18 | $0.001170 | $0.001493 | $0.001132 | $0.001440 | $4,770,110 | $13,463,214 |
| 2017-05-19 | $0.001478 | $0.001627 | $0.001403 | $0.001487 | $3,785,930 | $13,897,451 |
| 2017-05-20 | $0.001490 | $0.001663 | $0.001407 | $0.001659 | $3,506,310 | $15,503,174 |
| 2017-05-21 | $0.001671 | $0.002640 | $0.001671 | $0.002531 | $13,303,200 | $23,652,640 |
| 2017-05-22 | $0.002591 | $0.004115 | $0.002184 | $0.003413 | $18,671,700 | $31,898,749 |
| 2017-05-23 | $0.003428 | $0.004019 | $0.003159 | $0.003632 | $11,733,600 | $33,944,691 |
| 2017-05-24 | $0.003602 | $0.003800 | $0.003095 | $0.003166 | $8,185,700 | $29,592,695 |
| 2017-05-25 | $0.003130 | $0.003281 | $0.002300 | $0.002431 | $7,610,300 | $22,718,648 |
| 2017-05-26 | $0.002439 | $0.003147 | $0.001382 | $0.001818 | $5,921,580 | $16,990,010 |
| 2017-05-27 | $0.001783 | $0.002134 | $0.001165 | $0.002091 | $15,887,000 | $19,541,970 |
| 2017-05-28 | $0.002158 | $0.002501 | $0.001643 | $0.001996 | $10,459,600 | $18,653,681 |
| 2017-05-29 | $0.001927 | $0.002240 | $0.001818 | $0.002175 | $5,590,070 | $20,330,438 |
| 2017-05-30 | $0.002182 | $0.002477 | $0.001959 | $0.002098 | $7,132,430 | $19,609,077 |
| 2017-05-31 | $0.002101 | $0.002278 | $0.001901 | $0.002178 | $5,563,700 | $20,360,440 |