EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0004445 | $0.0005200 | $0.0003021 | $0.0005200 | $15,054.40 | $5,987,018 |
| 2017-12-02 | $0.0005196 | $0.0006585 | $0.0004786 | $0.0005788 | $18,758.60 | $6,665,315 |
| 2017-12-03 | $0.0005793 | $0.0005971 | $0.0004426 | $0.0004689 | $13,994.30 | $5,401,094 |
| 2017-12-04 | $0.0004704 | $0.0006235 | $0.0004012 | $0.0006235 | $26,689.90 | $7,184,749 |
| 2017-12-05 | $0.0006248 | $0.0007397 | $0.0004721 | $0.0007152 | $84,412.20 | $8,243,221 |
| 2017-12-06 | $0.0007136 | $0.0009872 | $0.0006149 | $0.0009344 | $136,108 | $10,771,457 |
| 2017-12-07 | $0.0009328 | $0.0009834 | $0.0006860 | $0.0008333 | $93,085.80 | $9,607,817 |
| 2017-12-08 | $0.0008352 | $0.0008482 | $0.0005551 | $0.0008087 | $48,744.80 | $9,326,666 |
| 2017-12-09 | $0.0008079 | $0.0009711 | $0.0006513 | $0.0007298 | $23,417.40 | $8,418,857 |
| 2017-12-10 | $0.0007328 | $0.0007328 | $0.0004971 | $0.0006744 | $16,269.30 | $7,781,780 |
| 2017-12-11 | $0.0006697 | $0.0007755 | $0.0005567 | $0.0006054 | $13,135.40 | $6,986,589 |
| 2017-12-12 | $0.0006072 | $0.0008569 | $0.0006007 | $0.0006776 | $97,470.60 | $7,821,368 |
| 2017-12-13 | $0.0006781 | $0.0008473 | $0.0006006 | $0.0006120 | $39,877.70 | $7,065,405 |
| 2017-12-14 | $0.0006100 | $0.0008330 | $0.0005900 | $0.0007565 | $244,682 | $8,735,879 |
| 2017-12-15 | $0.0008294 | $0.0008523 | $0.0006590 | $0.0007345 | $101,709 | $8,483,174 |
| 2017-12-16 | $0.0007354 | $0.001121 | $0.0007115 | $0.0009412 | $158,571 | $10,874,208 |
| 2017-12-17 | $0.0009412 | $0.001263 | $0.0008767 | $0.001230 | $251,008 | $14,213,263 |
| 2017-12-18 | $0.001234 | $0.001257 | $0.0008954 | $0.001147 | $223,736 | $13,265,122 |
| 2017-12-19 | $0.001148 | $0.001384 | $0.0009779 | $0.001161 | $203,224 | $13,433,455 |
| 2017-12-20 | $0.001160 | $0.001290 | $0.0008874 | $0.001075 | $147,328 | $12,442,107 |
| 2017-12-21 | $0.001078 | $0.001445 | $0.001006 | $0.001013 | $277,303 | $11,730,973 |
| 2017-12-22 | $0.001017 | $0.001156 | $0.0006608 | $0.0009074 | $171,664 | $10,506,667 |
| 2017-12-23 | $0.0009160 | $0.001133 | $0.0007859 | $0.0009134 | $73,654.20 | $10,578,489 |
| 2017-12-24 | $0.0009235 | $0.001019 | $0.0006693 | $0.0007444 | $26,787.40 | $8,622,972 |
| 2017-12-25 | $0.0007521 | $0.001187 | $0.0007476 | $0.001149 | $253,191 | $13,312,505 |
| 2017-12-26 | $0.001148 | $0.001416 | $0.001014 | $0.001167 | $131,832 | $13,528,346 |
| 2017-12-27 | $0.001168 | $0.001192 | $0.0009221 | $0.0009932 | $122,735 | $11,515,737 |
| 2017-12-28 | $0.0009913 | $0.001108 | $0.0008501 | $0.001012 | $106,626 | $11,732,602 |
| 2017-12-29 | $0.001022 | $0.001091 | $0.0007813 | $0.0008176 | $81,629.30 | $9,484,473 |
| 2017-12-30 | $0.0008165 | $0.001036 | $0.0007082 | $0.0009882 | $120,376 | $11,466,234 |
| 2017-12-31 | $0.0009775 | $0.001051 | $0.0007459 | $0.0008132 | $70,290.80 | $9,438,180 |