EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0008163 | $0.001077 | $0.0007621 | $0.0007786 | $167,237 | $9,039,066 |
| 2018-01-02 | $0.0009041 | $0.001131 | $0.0008003 | $0.001003 | $247,412 | $11,648,480 |
| 2018-01-03 | $0.0009993 | $0.001151 | $0.0008191 | $0.0009677 | $175,122 | $11,239,636 |
| 2018-01-04 | $0.0009731 | $0.001076 | $0.0007992 | $0.001076 | $456,630 | $12,499,823 |
| 2018-01-05 | $0.001076 | $0.001240 | $0.0009388 | $0.001035 | $335,352 | $12,025,086 |
| 2018-01-06 | $0.001062 | $0.004047 | $0.001034 | $0.003540 | $4,878,830 | $41,144,507 |
| 2018-01-07 | $0.003534 | $0.005437 | $0.003265 | $0.004933 | $3,355,590 | $57,360,860 |
| 2018-01-08 | $0.005052 | $0.005173 | $0.002773 | $0.003960 | $2,689,460 | $46,059,007 |
| 2018-01-09 | $0.003842 | $0.004382 | $0.003729 | $0.003846 | $1,227,650 | $44,742,117 |
| 2018-01-10 | $0.003851 | $0.003860 | $0.002749 | $0.003528 | $1,319,830 | $41,044,559 |
| 2018-01-11 | $0.003645 | $0.003672 | $0.002452 | $0.002997 | $877,490 | $34,908,392 |
| 2018-01-12 | $0.003088 | $0.003318 | $0.002689 | $0.003095 | $626,022 | $36,054,698 |
| 2018-01-13 | $0.003094 | $0.003235 | $0.002426 | $0.002607 | $509,202 | $30,370,454 |
| 2018-01-14 | $0.002601 | $0.002639 | $0.001500 | $0.001944 | $624,461 | $22,661,359 |
| 2018-01-15 | $0.001931 | $0.002195 | $0.001742 | $0.001807 | $264,681 | $21,072,107 |
| 2018-01-16 | $0.001803 | $0.001871 | $0.001148 | $0.001288 | $289,328 | $15,030,272 |
| 2018-01-17 | $0.001275 | $0.001579 | $0.001049 | $0.001380 | $187,968 | $16,111,193 |
| 2018-01-18 | $0.001389 | $0.001642 | $0.001295 | $0.001444 | $166,231 | $16,865,397 |
| 2018-01-19 | $0.001358 | $0.001728 | $0.001201 | $0.001676 | $168,950 | $19,571,614 |
| 2018-01-20 | $0.001693 | $0.002066 | $0.001583 | $0.001871 | $200,985 | $21,852,336 |
| 2018-01-21 | $0.001876 | $0.001876 | $0.001302 | $0.001426 | $145,289 | $16,661,691 |
| 2018-01-22 | $0.001446 | $0.001709 | $0.001319 | $0.001550 | $167,267 | $18,109,933 |
| 2018-01-23 | $0.001539 | $0.001547 | $0.001225 | $0.001325 | $52,304.60 | $15,480,655 |
| 2018-01-24 | $0.001325 | $0.001552 | $0.001248 | $0.001426 | $88,102.90 | $16,661,468 |
| 2018-01-25 | $0.001449 | $0.001564 | $0.001295 | $0.001302 | $96,433.70 | $15,223,236 |
| 2018-01-26 | $0.001299 | $0.001467 | $0.001222 | $0.001318 | $139,975 | $15,415,429 |
| 2018-01-27 | $0.001318 | $0.001439 | $0.001181 | $0.001436 | $202,497 | $16,792,864 |
| 2018-01-28 | $0.001443 | $0.001468 | $0.001233 | $0.001233 | $69,191.50 | $14,420,260 |
| 2018-01-29 | $0.001231 | $0.001330 | $0.001173 | $0.001191 | $92,222.20 | $13,934,923 |
| 2018-01-30 | $0.001191 | $0.001277 | $0.001042 | $0.001058 | $63,695.60 | $12,383,297 |
| 2018-01-31 | $0.001060 | $0.001092 | $0.0009280 | $0.001058 | $61,051.90 | $12,381,853 |