EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.002191 | $0.002326 | $0.002178 | $0.002326 | $5,978,730 | $21,738,764 |
| 2017-06-02 | $0.002359 | $0.002546 | $0.002211 | $0.002461 | $6,821,500 | $23,001,191 |
| 2017-06-03 | $0.002450 | $0.002450 | $0.002148 | $0.002303 | $3,903,920 | $21,522,580 |
| 2017-06-04 | $0.002319 | $0.002428 | $0.002271 | $0.002348 | $2,825,280 | $21,944,760 |
| 2017-06-05 | $0.002346 | $0.002877 | $0.002329 | $0.002790 | $7,643,180 | $26,077,301 |
| 2017-06-06 | $0.002784 | $0.002811 | $0.002561 | $0.002656 | $6,684,230 | $24,819,921 |
| 2017-06-07 | $0.002658 | $0.003078 | $0.002429 | $0.002429 | $6,565,010 | $22,700,048 |
| 2017-06-08 | $0.002388 | $0.002860 | $0.002051 | $0.002770 | $9,250,470 | $25,887,568 |
| 2017-06-09 | $0.002769 | $0.003106 | $0.002721 | $0.002784 | $7,666,160 | $26,022,437 |
| 2017-06-10 | $0.002754 | $0.002760 | $0.002466 | $0.002623 | $5,609,740 | $24,511,207 |
| 2017-06-11 | $0.002615 | $0.002954 | $0.002596 | $0.002698 | $6,427,980 | $25,213,874 |
| 2017-06-12 | $0.002726 | $0.002783 | $0.002395 | $0.002514 | $5,258,730 | $23,494,031 |
| 2017-06-13 | $0.002524 | $0.002649 | $0.002481 | $0.002632 | $2,867,840 | $24,598,783 |
| 2017-06-14 | $0.002629 | $0.002684 | $0.002428 | $0.002458 | $3,355,740 | $22,971,283 |
| 2017-06-15 | $0.002464 | $0.002507 | $0.002082 | $0.002467 | $3,968,820 | $23,058,018 |
| 2017-06-16 | $0.002437 | $0.002687 | $0.002353 | $0.002423 | $4,305,430 | $22,644,250 |
| 2017-06-17 | $0.002421 | $0.002512 | $0.002384 | $0.002433 | $2,949,640 | $22,740,705 |
| 2017-06-18 | $0.002444 | $0.002455 | $0.002332 | $0.002376 | $1,588,760 | $22,206,928 |
| 2017-06-19 | $0.002360 | $0.002404 | $0.002281 | $0.002327 | $2,336,720 | $21,753,344 |
| 2017-06-20 | $0.002329 | $0.002607 | $0.002304 | $0.002573 | $5,675,900 | $24,051,547 |
| 2017-06-21 | $0.002581 | $0.002879 | $0.002417 | $0.002637 | $7,302,850 | $24,648,132 |
| 2017-06-22 | $0.002634 | $0.002689 | $0.002507 | $0.002586 | $2,906,200 | $24,169,874 |
| 2017-06-23 | $0.002603 | $0.002858 | $0.002556 | $0.002644 | $4,667,670 | $24,708,698 |
| 2017-06-24 | $0.002685 | $0.003612 | $0.002638 | $0.003470 | $16,344,100 | $32,433,647 |
| 2017-06-25 | $0.003528 | $0.004507 | $0.003239 | $0.004142 | $25,150,900 | $38,716,623 |
| 2017-06-26 | $0.004161 | $0.004276 | $0.002715 | $0.003217 | $12,871,500 | $30,067,776 |
| 2017-06-27 | $0.003217 | $0.003319 | $0.002525 | $0.002959 | $7,748,910 | $27,655,919 |
| 2017-06-28 | $0.002973 | $0.003278 | $0.002652 | $0.003133 | $6,067,300 | $29,281,177 |
| 2017-06-29 | $0.003045 | $0.003074 | $0.002780 | $0.002886 | $3,536,030 | $26,971,571 |
| 2017-06-30 | $0.002881 | $0.003043 | $0.002820 | $0.002951 | $3,184,840 | $27,578,531 |