EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002948 | $0.002960 | $0.002541 | $0.002542 | $1,985,070 | $23,763,396 |
| 2017-07-02 | $0.002522 | $0.002584 | $0.002245 | $0.002526 | $2,481,520 | $23,605,908 |
| 2017-07-03 | $0.002502 | $0.002602 | $0.002379 | $0.002489 | $1,873,630 | $23,263,266 |
| 2017-07-04 | $0.002482 | $0.002610 | $0.002467 | $0.002508 | $1,499,940 | $23,438,419 |
| 2017-07-05 | $0.002494 | $0.002589 | $0.002345 | $0.002453 | $1,628,400 | $22,927,635 |
| 2017-07-06 | $0.002449 | $0.002476 | $0.002057 | $0.002119 | $1,107,500 | $19,807,690 |
| 2017-07-07 | $0.002117 | $0.002141 | $0.001656 | $0.001661 | $1,819,080 | $15,520,839 |
| 2017-07-08 | $0.001611 | $0.001969 | $0.001334 | $0.001933 | $3,376,570 | $18,063,732 |
| 2017-07-09 | $0.001888 | $0.001926 | $0.001618 | $0.001631 | $1,239,030 | $15,247,548 |
| 2017-07-10 | $0.001622 | $0.001740 | $0.001396 | $0.001466 | $838,979 | $13,703,885 |
| 2017-07-11 | $0.001469 | $0.001495 | $0.001292 | $0.001377 | $959,544 | $12,868,218 |
| 2017-07-12 | $0.001361 | $0.001560 | $0.001217 | $0.001560 | $1,626,500 | $14,580,678 |
| 2017-07-13 | $0.001541 | $0.001556 | $0.001316 | $0.001350 | $1,048,410 | $12,616,798 |
| 2017-07-14 | $0.001359 | $0.001389 | $0.001122 | $0.001169 | $1,314,620 | $10,922,002 |
| 2017-07-15 | $0.001165 | $0.001316 | $0.001048 | $0.001067 | $2,553,470 | $9,974,458 |
| 2017-07-16 | $0.001067 | $0.001143 | $0.0009340 | $0.0009493 | $1,084,010 | $8,872,920 |
| 2017-07-17 | $0.0009343 | $0.001102 | $0.0009343 | $0.001054 | $1,224,190 | $9,855,197 |
| 2017-07-18 | $0.001056 | $0.001356 | $0.0009996 | $0.001263 | $3,343,310 | $11,801,225 |
| 2017-07-19 | $0.001288 | $0.001478 | $0.001113 | $0.001258 | $3,999,860 | $11,756,642 |
| 2017-07-20 | $0.001251 | $0.001872 | $0.001251 | $0.001764 | $5,806,260 | $16,484,647 |
| 2017-07-21 | $0.001781 | $0.001877 | $0.001537 | $0.001781 | $4,710,400 | $16,642,135 |
| 2017-07-22 | $0.001780 | $0.001875 | $0.001736 | $0.001867 | $2,668,850 | $17,446,772 |
| 2017-07-23 | $0.001853 | $0.001921 | $0.001402 | $0.001547 | $4,266,150 | $14,458,145 |
| 2017-07-24 | $0.001540 | $0.001593 | $0.001470 | $0.001567 | $1,500,350 | $17,568,747 |
| 2017-07-25 | $0.001581 | $0.001594 | $0.001206 | $0.001282 | $1,435,410 | $14,378,190 |
| 2017-07-26 | $0.001292 | $0.001405 | $0.001151 | $0.001345 | $1,392,860 | $15,085,220 |
| 2017-07-27 | $0.001353 | $0.001423 | $0.001313 | $0.001385 | $1,041,480 | $15,547,328 |
| 2017-07-28 | $0.001378 | $0.001388 | $0.001301 | $0.001322 | $700,538 | $14,834,888 |
| 2017-07-29 | $0.001323 | $0.001323 | $0.001226 | $0.001291 | $381,101 | $14,497,768 |
| 2017-07-30 | $0.001284 | $0.001305 | $0.001234 | $0.001236 | $306,177 | $13,878,180 |
| 2017-07-31 | $0.001243 | $0.001260 | $0.001215 | $0.001241 | $405,949 | $13,946,424 |