EarthCoin EAC
Xếp hạng #?
11:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001221 | $0.001279 | $0.001052 | $0.001081 | $52,576.50 | $12,722,225 |
| 2018-03-02 | $0.001077 | $0.001204 | $0.0009548 | $0.001035 | $34,101.80 | $12,188,295 |
| 2018-03-03 | $0.001034 | $0.001476 | $0.0009705 | $0.001251 | $314,445 | $14,731,238 |
| 2018-03-04 | $0.001249 | $0.001360 | $0.001102 | $0.001353 | $60,881.70 | $15,940,587 |
| 2018-03-05 | $0.001352 | $0.002120 | $0.001123 | $0.002120 | $615,154 | $24,972,909 |
| 2018-03-06 | $0.002114 | $0.002200 | $0.001456 | $0.001471 | $282,867 | $17,336,429 |
| 2018-03-07 | $0.001469 | $0.001597 | $0.001157 | $0.001162 | $116,740 | $13,691,036 |
| 2018-03-08 | $0.001256 | $0.001446 | $0.001214 | $0.001282 | $79,458.80 | $15,115,567 |
| 2018-03-09 | $0.001274 | $0.001401 | $0.001188 | $0.001369 | $65,284.50 | $16,146,544 |
| 2018-03-10 | $0.001369 | $0.001413 | $0.001205 | $0.001213 | $31,189.40 | $14,310,909 |
| 2018-03-11 | $0.001209 | $0.001343 | $0.001120 | $0.001229 | $56,370.10 | $14,506,960 |
| 2018-03-12 | $0.001225 | $0.001322 | $0.001100 | $0.001141 | $26,727.10 | $13,470,248 |
| 2018-03-13 | $0.001135 | $0.001202 | $0.001034 | $0.001114 | $13,439.70 | $13,155,514 |
| 2018-03-14 | $0.001115 | $0.001140 | $0.0009590 | $0.001059 | $27,014.30 | $12,501,966 |
| 2018-03-15 | $0.001058 | $0.001125 | $0.0008595 | $0.001037 | $47,823.70 | $12,240,739 |
| 2018-03-16 | $0.001036 | $0.001154 | $0.001001 | $0.001026 | $31,228.60 | $12,113,017 |
| 2018-03-17 | $0.001027 | $0.001038 | $0.0008591 | $0.0008637 | $7,857.83 | $10,202,445 |
| 2018-03-18 | $0.0008616 | $0.0009251 | $0.0007229 | $0.0008754 | $52,246.80 | $10,341,511 |
| 2018-03-19 | $0.0008717 | $0.001018 | $0.0008486 | $0.001009 | $26,490.50 | $11,927,478 |
| 2018-03-20 | $0.001021 | $0.001028 | $0.0009201 | $0.0009423 | $7,396.07 | $11,135,776 |
| 2018-03-21 | $0.0009408 | $0.001057 | $0.0008711 | $0.0009344 | $32,508.00 | $11,043,400 |
| 2018-03-22 | $0.0009327 | $0.0009542 | $0.0006573 | $0.0007547 | $12,125.40 | $8,920,787 |
| 2018-03-23 | $0.0007549 | $0.0009276 | $0.0006976 | $0.0008569 | $19,068.70 | $10,131,278 |
| 2018-03-24 | $0.0008694 | $0.0009441 | $0.0006991 | $0.0007506 | $5,423.24 | $8,875,854 |
| 2018-03-25 | $0.0007403 | $0.0009086 | $0.0007359 | $0.0008090 | $15,904.40 | $9,568,455 |
| 2018-03-26 | $0.0008084 | $0.0008202 | $0.0005665 | $0.0005967 | $5,706.69 | $7,058,695 |
| 2018-03-27 | $0.0005958 | $0.0008799 | $0.0005957 | $0.0007686 | $19,385.80 | $9,093,171 |
| 2018-03-28 | $0.0007684 | $0.0008098 | $0.0007497 | $0.0007932 | $2,178.62 | $9,386,043 |
| 2018-03-29 | $0.0007941 | $0.0008409 | $0.0006432 | $0.0007101 | $23,128.70 | $8,404,505 |
| 2018-03-30 | $0.0007084 | $0.0007152 | $0.0006006 | $0.0006836 | $25,107.00 | $8,091,717 |
| 2018-03-31 | $0.0006837 | $0.0007197 | $0.0006135 | $0.0006930 | $14,149.10 | $8,204,065 |