EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0002790 | $0.0002824 | $0.0002720 | $0.0002742 | $2.77 | $0 |
| 2014-10-02 | $0.0002729 | $0.0004467 | $0.0002713 | $0.0004060 | $290.89 | $0 |
| 2014-10-03 | $0.0004063 | $0.0006437 | $0.0003969 | $0.0004159 | $209.29 | $0 |
| 2014-10-04 | $0.0004162 | $0.0004722 | $0.0004104 | $0.0004166 | $4.41 | $0 |
| 2014-10-05 | $0.0004167 | $0.0004185 | $0.0003185 | $0.0003644 | $16.51 | $0 |
| 2014-10-06 | $0.0003644 | $0.0004199 | $0.0003451 | $0.0003836 | $9.85 | $0 |
| 2014-10-07 | $0.0003841 | $0.0004082 | $0.0003705 | $0.0003787 | $16.00 | $0 |
| 2014-10-08 | $0.0003786 | $0.0004052 | $0.0003503 | $0.0004003 | $8.00 | $0 |
| 2014-10-09 | $0.0003997 | $0.0004540 | $0.0003480 | $0.0003526 | $5.59 | $0 |
| 2014-10-10 | $0.0003524 | $0.0003660 | $0.0003441 | $0.0003468 | $0.5977 | $0 |
| 2014-10-11 | $0.0003468 | $0.0003785 | $0.0003416 | $0.0003534 | $1.26 | $0 |
| 2014-10-12 | $0.0003534 | $0.0003639 | $0.0003412 | $0.0003484 | $0.8161 | $0 |
| 2014-10-13 | $0.0003479 | $0.0003768 | $0.0003406 | $0.0003637 | $4.89 | $0 |
| 2014-10-14 | $0.0003647 | $0.0003797 | $0.0003640 | $0.0003669 | $1.68 | $0 |
| 2014-10-15 | $0.0003668 | $0.0003679 | $0.0003550 | $0.0003604 | $0.1902 | $0 |
| 2014-10-16 | $0.0003603 | $0.0003683 | $0.0003491 | $0.0003549 | $2.99 | $0 |
| 2014-10-17 | $0.0003551 | $0.0003915 | $0.0003507 | $0.0003914 | $20.49 | $0 |
| 2014-10-18 | $0.0003915 | $0.0003915 | $0.0003497 | $0.0003679 | $2.43 | $0 |
| 2014-10-19 | $0.0003677 | $0.0003981 | $0.0003632 | $0.0003807 | $4.78 | $0 |
| 2014-10-20 | $0.0003804 | $0.0003809 | $0.0003489 | $0.0003535 | $1.60 | $0 |
| 2014-10-21 | $0.0003533 | $0.0003901 | $0.0003222 | $0.0003422 | $18.12 | $0 |
| 2014-10-22 | $0.0003418 | $0.0003625 | $0.0003253 | $0.0003614 | $0.3261 | $0 |
| 2014-10-23 | $0.0003612 | $0.0003631 | $0.0003114 | $0.0003142 | $2.56 | $0 |
| 2014-10-24 | $0.0003142 | $0.0003370 | $0.0003091 | $0.0003340 | $0.2313 | $0 |
| 2014-10-25 | $0.0003343 | $0.0003415 | $0.0002958 | $0.0002977 | $0.02028 | $0 |
| 2014-10-26 | $0.0002979 | $0.0003330 | $0.0002953 | $0.0003169 | $2.32 | $0 |
| 2014-10-27 | $0.0003170 | $0.0003350 | $0.0003138 | $0.0003228 | $21.45 | $0 |
| 2014-10-28 | $0.0003229 | $0.0003244 | $0.0002967 | $0.0003206 | $4.06 | $0 |
| 2014-10-29 | $0.0003206 | $0.0003272 | $0.0003056 | $0.0003081 | $1.88 | $0 |
| 2014-10-30 | $0.0003079 | $0.0003111 | $0.0002630 | $0.0002632 | $20.07 | $0 |
| 2014-10-31 | $0.0002631 | $0.0002873 | $0.0002618 | $0.0002774 | $3.92 | $0 |