EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001077 | $0.001191 | $0.001051 | $0.001191 | $572,848 | $13,526,411 |
| 2017-09-02 | $0.001227 | $0.001327 | $0.001009 | $0.001103 | $1,836,130 | $12,528,184 |
| 2017-09-03 | $0.001098 | $0.001124 | $0.001010 | $0.001041 | $341,725 | $11,831,176 |
| 2017-09-04 | $0.001043 | $0.001043 | $0.0006705 | $0.0007085 | $693,542 | $8,052,858 |
| 2017-09-05 | $0.0007092 | $0.0008479 | $0.0005199 | $0.0008061 | $1,120,740 | $9,163,182 |
| 2017-09-06 | $0.0008320 | $0.001051 | $0.0007932 | $0.001036 | $1,637,530 | $11,777,190 |
| 2017-09-07 | $0.001032 | $0.001036 | $0.0008611 | $0.0008724 | $886,916 | $9,919,467 |
| 2017-09-08 | $0.0008674 | $0.0008789 | $0.0004541 | $0.0005370 | $916,459 | $6,107,142 |
| 2017-09-09 | $0.0004929 | $0.0006050 | $0.0004850 | $0.0005152 | $515,845 | $5,860,258 |
| 2017-09-10 | $0.0005151 | $0.0005155 | $0.0003582 | $0.0004034 | $431,002 | $4,589,102 |
| 2017-09-11 | $0.0004027 | $0.0004724 | $0.0003307 | $0.0003349 | $390,901 | $3,810,633 |
| 2017-09-12 | $0.0003348 | $0.0005815 | $0.0003205 | $0.0004845 | $2,487,720 | $5,513,032 |
| 2017-09-13 | $0.0004822 | $0.0004822 | $0.0002490 | $0.0002550 | $693,523 | $2,902,374 |
| 2017-09-14 | $0.0002528 | $0.0002720 | $0.0001806 | $0.0001806 | $874,675 | $2,055,701 |
| 2017-09-15 | $0.0001806 | $0.0003285 | $0.00009329 | $0.0002843 | $1,190,860 | $3,236,753 |
| 2017-09-16 | $0.0002838 | $0.0003783 | $0.0002030 | $0.0002395 | $726,125 | $2,727,404 |
| 2017-09-17 | $0.0002364 | $0.0002364 | $0.0001770 | $0.0001999 | $202,649 | $2,276,860 |
| 2017-09-18 | $0.0002031 | $0.0002558 | $0.0001925 | $0.0002266 | $434,243 | $2,581,341 |
| 2017-09-19 | $0.0002327 | $0.0002525 | $0.0002124 | $0.0002124 | $148,946 | $2,420,002 |
| 2017-09-20 | $0.0002123 | $0.0002168 | $0.0001141 | $0.0001202 | $357,267 | $1,369,317 |
| 2017-09-21 | $0.0001186 | $0.0001521 | $0.0001110 | $0.0001516 | $145,455 | $1,728,285 |
| 2017-09-22 | $0.0001516 | $0.0001516 | $0.0001432 | $0.0001472 | $5,400.94 | $1,677,951 |
| 2017-09-23 | $0.0001469 | $0.0001473 | $0.00003624 | $0.0001119 | $728.27 | $1,275,363 |
| 2017-09-24 | $0.0001119 | $0.0001119 | $0.00007295 | $0.00007352 | $272.08 | $838,634 |
| 2017-09-25 | $0.00007344 | $0.0008616 | $0.00007296 | $0.0007898 | $4,115.30 | $9,013,914 |
| 2017-09-26 | $0.0007892 | $0.0008503 | $0.0001169 | $0.0005228 | $3,492.74 | $5,967,872 |
| 2017-09-27 | $0.0005214 | $0.0005333 | $0.00007313 | $0.0001261 | $484.59 | $1,440,132 |
| 2017-09-28 | $0.0001262 | $0.0001704 | $0.0001242 | $0.0001258 | $984.54 | $1,436,646 |
| 2017-09-29 | $0.0001257 | $0.0001709 | $0.0001213 | $0.0001290 | $663.97 | $1,473,093 |
| 2017-09-30 | $0.0001290 | $0.0001356 | $0.0001284 | $0.0001303 | $442.93 | $1,488,162 |