EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.02388 | $0.03075 | $0.02380 | $0.02844 | $12,535.20 | $367,971 |
| 2014-01-02 | $0.02844 | $0.03224 | $0.02719 | $0.02900 | $23,108.30 | $377,101 |
| 2014-01-03 | $0.02856 | $0.03514 | $0.02814 | $0.03102 | $18,680.90 | $405,314 |
| 2014-01-04 | $0.03087 | $0.03213 | $0.02707 | $0.02749 | $6,013.59 | $360,558 |
| 2014-01-05 | $0.02748 | $0.02812 | $0.02088 | $0.02356 | $4,371.05 | $310,558 |
| 2014-01-06 | $0.02349 | $0.02798 | $0.02289 | $0.02478 | $9,243.37 | $328,262 |
| 2014-01-07 | $0.02479 | $0.02518 | $0.01321 | $0.01321 | $3,803.55 | $175,879 |
| 2014-01-08 | $0.01298 | $0.02073 | $0.01232 | $0.01690 | $5,013.84 | $225,868 |
| 2014-01-09 | $0.01703 | $0.02071 | $0.01575 | $0.01851 | $8,864.40 | $248,512 |
| 2014-01-10 | $0.01854 | $0.01854 | $0.01560 | $0.01588 | $2,387.65 | $214,081 |
| 2014-01-11 | $0.01596 | $0.01825 | $0.01438 | $0.01463 | $3,962.46 | $198,011 |
| 2014-01-12 | $0.01469 | $0.01584 | $0.01273 | $0.01277 | $977.94 | $173,555 |
| 2014-01-13 | $0.01268 | $0.01765 | $0.008285 | $0.01248 | $11,790.20 | $170,214 |
| 2014-01-14 | $0.01251 | $0.01487 | $0.009874 | $0.01234 | $5,273.48 | $168,932 |
| 2014-01-15 | $0.01233 | $0.01237 | $0.01055 | $0.01057 | $1,558.42 | $145,188 |
| 2014-01-16 | $0.01056 | $0.01131 | $0.01024 | $0.01024 | $979.06 | $141,061 |
| 2014-01-17 | $0.01020 | $0.01096 | $0.008189 | $0.009605 | $1,874.28 | $132,794 |
| 2014-01-18 | $0.009611 | $0.01033 | $0.009501 | $0.009734 | $535.16 | $134,938 |
| 2014-01-19 | $0.009744 | $0.009795 | $0.008100 | $0.009051 | $756.38 | $125,948 |
| 2014-01-20 | $0.009066 | $0.01014 | $0.008593 | $0.009533 | $846.24 | $132,928 |