EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002188 | $0.0003300 | $0.0001712 | $0.0003133 | $235.07 | $0 |
| 2015-06-02 | $0.0003127 | $0.0003141 | $0.0001920 | $0.0002169 | $2.75 | $0 |
| 2015-06-03 | $0.0002168 | $0.0003110 | $0.0002168 | $0.0002353 | $29.55 | $0 |
| 2015-06-04 | $0.0002353 | $0.0004177 | $0.0002280 | $0.0003745 | $454.98 | $0 |
| 2015-06-05 | $0.0003706 | $0.0005360 | $0.0002253 | $0.0003369 | $21.74 | $0 |
| 2015-06-06 | $0.0003167 | $0.0004696 | $0.0001933 | $0.0003506 | $46.76 | $0 |
| 2015-06-07 | $0.0003508 | $0.0004477 | $0.0003506 | $0.0004094 | $122.68 | $0 |
| 2015-06-08 | $0.0004088 | $0.0004499 | $0.0003714 | $0.0003817 | $32.55 | $0 |
| 2015-06-09 | $0.0003713 | $0.0004512 | $0.0003494 | $0.0004389 | $155.13 | $0 |
| 2015-06-10 | $0.0004388 | $0.0004547 | $0.0003432 | $0.0003711 | $50.78 | $0 |
| 2015-06-11 | $0.0003710 | $0.0005267 | $0.0003439 | $0.0004551 | $270.06 | $0 |
| 2015-06-12 | $0.0004552 | $0.0005623 | $0.0003677 | $0.0005391 | $181.04 | $0 |
| 2015-06-13 | $0.0005390 | $0.0005579 | $0.0005017 | $0.0005018 | $83.84 | $0 |
| 2015-06-14 | $0.0005021 | $0.0008238 | $0.0005011 | $0.0006222 | $362.61 | $0 |
| 2015-06-15 | $0.0006239 | $0.0008454 | $0.0005802 | $0.0006109 | $102.88 | $0 |
| 2015-06-16 | $0.0006107 | $0.001144 | $0.0005879 | $0.001144 | $846.72 | $0 |
| 2015-06-17 | $0.001145 | $0.001221 | $0.0008493 | $0.001114 | $363.26 | $0 |
| 2015-06-18 | $0.001117 | $0.001210 | $0.0006587 | $0.0009756 | $105.24 | $0 |
| 2015-06-19 | $0.0009750 | $0.001104 | $0.0006729 | $0.001104 | $222.28 | $0 |
| 2015-06-20 | $0.001102 | $0.001431 | $0.0009219 | $0.001428 | $1,217.60 | $0 |
| 2015-06-21 | $0.001424 | $0.001425 | $0.0009047 | $0.001160 | $46.50 | $0 |
| 2015-06-22 | $0.001161 | $0.001187 | $0.0008094 | $0.0008744 | $14.46 | $0 |
| 2015-06-23 | $0.0008744 | $0.001089 | $0.0008720 | $0.001032 | $26.62 | $0 |
| 2015-06-24 | $0.001032 | $0.001032 | $0.0006859 | $0.0007081 | $40.43 | $0 |
| 2015-06-25 | $0.0007077 | $0.0007422 | $0.0006786 | $0.0006813 | $16.24 | $0 |
| 2015-06-26 | $0.0006814 | $0.0007700 | $0.0006749 | $0.0007206 | $19.98 | $0 |
| 2015-06-27 | $0.0007203 | $0.0008035 | $0.0006971 | $0.0006971 | $14.23 | $0 |
| 2015-06-28 | $0.0006963 | $0.001133 | $0.0006902 | $0.001100 | $223.79 | $0 |
| 2015-06-29 | $0.001128 | $0.001174 | $0.0008974 | $0.0009803 | $203.35 | $0 |
| 2015-06-30 | $0.0009786 | $0.001140 | $0.0009764 | $0.001047 | $2.45 | $0 |