EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001060 | $0.001193 | $0.0008148 | $0.0009140 | $81,559.30 | $10,699,636 |
| 2018-02-02 | $0.0009121 | $0.001062 | $0.0006349 | $0.0009269 | $143,556 | $10,852,277 |
| 2018-02-03 | $0.0009300 | $0.001324 | $0.0009066 | $0.001173 | $89,343.90 | $13,740,046 |
| 2018-02-04 | $0.001174 | $0.001174 | $0.0007290 | $0.0007290 | $95,619.20 | $8,538,427 |
| 2018-02-05 | $0.0007221 | $0.0008976 | $0.0005999 | $0.0006724 | $35,331.80 | $7,880,394 |
| 2018-02-06 | $0.0006734 | $0.0008164 | $0.0005251 | $0.0007402 | $30,484.80 | $8,678,519 |
| 2018-02-07 | $0.0007328 | $0.0008960 | $0.0006974 | $0.0007365 | $23,906.80 | $8,637,322 |
| 2018-02-08 | $0.0007336 | $0.0009459 | $0.0007336 | $0.0008753 | $23,341.40 | $10,266,248 |
| 2018-02-09 | $0.0008780 | $0.001006 | $0.0007617 | $0.0009203 | $22,033.20 | $10,796,035 |
| 2018-02-10 | $0.0009209 | $0.001035 | $0.0007961 | $0.0009148 | $38,775.00 | $10,734,325 |
| 2018-02-11 | $0.0009141 | $0.0009558 | $0.0007744 | $0.0008845 | $21,812.80 | $10,382,203 |
| 2018-02-12 | $0.0008902 | $0.0009561 | $0.0008183 | $0.0008609 | $14,781.30 | $10,107,173 |
| 2018-02-13 | $0.0008625 | $0.0009577 | $0.0007649 | $0.0008513 | $37,292.40 | $9,995,339 |
| 2018-02-14 | $0.0008487 | $0.001025 | $0.0008487 | $0.001020 | $29,028.00 | $11,983,591 |
| 2018-02-15 | $0.001021 | $0.001053 | $0.0008626 | $0.0008995 | $30,353.30 | $10,564,762 |
| 2018-02-16 | $0.0008956 | $0.001061 | $0.0008429 | $0.0008770 | $18,558.40 | $10,302,922 |
| 2018-02-17 | $0.0008768 | $0.0009913 | $0.0008655 | $0.0009872 | $13,339.10 | $11,598,724 |
| 2018-02-18 | $0.0009902 | $0.001038 | $0.0008640 | $0.0009332 | $13,460.10 | $10,967,253 |
| 2018-02-19 | $0.0009290 | $0.001106 | $0.0008942 | $0.0009861 | $30,833.50 | $11,589,743 |
| 2018-02-20 | $0.0009870 | $0.001138 | $0.0009809 | $0.0009809 | $13,407.30 | $11,531,315 |
| 2018-02-21 | $0.0009797 | $0.0009861 | $0.0008348 | $0.0009233 | $12,791.40 | $10,855,654 |
| 2018-02-22 | $0.0009224 | $0.0009470 | $0.0007360 | $0.0008445 | $24,066.70 | $9,930,208 |
| 2018-02-23 | $0.0008437 | $0.0008893 | $0.0007428 | $0.0008740 | $15,749.40 | $10,279,169 |
| 2018-02-24 | $0.0008729 | $0.0009125 | $0.0007138 | $0.0007845 | $7,407.59 | $9,228,162 |
| 2018-02-25 | $0.0007833 | $0.0008443 | $0.0007132 | $0.0008228 | $13,735.60 | $9,681,257 |
| 2018-02-26 | $0.0008238 | $0.0009195 | $0.0007015 | $0.0008929 | $18,895.70 | $10,508,499 |
| 2018-02-27 | $0.0008955 | $0.001071 | $0.0008171 | $0.0009591 | $32,049.80 | $11,289,223 |
| 2018-02-28 | $0.0009580 | $0.001318 | $0.0008706 | $0.001219 | $330,542 | $14,350,909 |