EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002777 | $0.0002860 | $0.0002408 | $0.0002443 | $3.89 | $0 |
| 2014-11-02 | $0.0002446 | $0.0002484 | $0.0002405 | $0.0002477 | $2.38 | $0 |
| 2014-11-03 | $0.0002474 | $0.0002541 | $0.0002459 | $0.0002462 | $0.1421 | $0 |
| 2014-11-04 | $0.0002460 | $0.0002488 | $0.0002451 | $0.0002479 | $0.2479 | $0 |
| 2014-11-05 | $0.0002480 | $0.0002682 | $0.0002480 | $0.0002650 | $1.55 | $0 |
| 2014-11-06 | $0.0002651 | $0.0002745 | $0.0002462 | $0.0002485 | $10.18 | $0 |
| 2014-11-07 | $0.0002488 | $0.0002541 | $0.0002431 | $0.0002444 | $0.2029 | $0 |
| 2014-11-08 | $0.0002442 | $0.0002468 | $0.0002419 | $0.0002419 | $0.007289 | $0 |
| 2014-11-09 | $0.0002419 | $0.0002508 | $0.0002352 | $0.0002470 | $16.04 | $0 |
| 2014-11-10 | $0.0002464 | $0.0002585 | $0.0002368 | $0.0002483 | $12.56 | $0 |
| 2014-11-11 | $0.0002482 | $0.0002514 | $0.0002471 | $0.0002482 | $11.33 | $0 |
| 2014-11-12 | $0.0002483 | $0.0002798 | $0.0002475 | $0.0002664 | $10.99 | $0 |
| 2014-11-13 | $0.0002684 | $0.0003114 | $0.0002617 | $0.0003073 | $5.37 | $0 |
| 2014-11-14 | $0.0003067 | $0.0003146 | $0.0002884 | $0.0002979 | $7.83 | $0 |
| 2014-11-15 | $0.0002988 | $0.0003024 | $0.0002823 | $0.0002861 | $1.07 | $0 |
| 2014-11-16 | $0.0002854 | $0.0002931 | $0.0002824 | $0.0002909 | $0.02914 | $0 |
| 2014-11-17 | $0.0002913 | $0.0003076 | $0.0002840 | $0.0002848 | $0.3843 | $0 |
| 2014-11-18 | $0.0002852 | $0.0002919 | $0.0002735 | $0.0002773 | $9.16 | $0 |
| 2014-11-19 | $0.0002771 | $0.0003007 | $0.0002771 | $0.0003006 | $0.02189 | $0 |
| 2014-11-20 | $0.0003004 | $0.0003274 | $0.0002653 | $0.0002711 | $2.78 | $0 |
| 2014-11-21 | $0.0002711 | $0.0002713 | $0.0002261 | $0.0002268 | $2.17 | $0 |
| 2014-11-22 | $0.0002269 | $0.0002904 | $0.0002266 | $0.0002895 | $2.76 | $0 |
| 2014-11-23 | $0.0002894 | $0.0003123 | $0.0002314 | $0.0003110 | $1.25 | $0 |
| 2014-11-24 | $0.0003111 | $0.0003117 | $0.0002333 | $0.0002337 | $5.02 | $0 |
| 2014-11-25 | $0.0002337 | $0.0002446 | $0.0002252 | $0.0002332 | $0.001075 | $0 |
| 2014-11-26 | $0.0002331 | $0.0002334 | $0.0002268 | $0.0002284 | $0.1827 | $0 |
| 2014-11-27 | $0.0002297 | $0.0002319 | $0.0002289 | $0.0002297 | $0.1837 | $0 |
| 2014-11-28 | $0.0002280 | $0.0002864 | $0.0002222 | $0.0002635 | $2.87 | $0 |
| 2014-11-29 | $0.0002633 | $0.0002906 | $0.0002617 | $0.0002815 | $0.2570 | $0 |
| 2014-11-30 | $0.0002815 | $0.0002869 | $0.0002336 | $0.0002835 | $0.6593 | $0 |