EZOOW EZW
Xếp hạng #?
01:56:06 03/03/2021
EZOOW (EZW)
Không theo dõi
Lịch sử giá EZOOW (EZW) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00001775 | $0.00002132 | $0.00001427 | $0.00001791 | $20,075.20 | $196,646 |
| 2018-11-02 | $0.00001791 | $0.00001791 | $0.00001214 | $0.00001399 | $13,521.40 | $153,626 |
| 2018-11-03 | $0.00001399 | $0.00001584 | $0.00001199 | $0.00001199 | $7,254.97 | $132,257 |
| 2018-11-04 | $0.00001199 | $0.00001602 | $0.00001017 | $0.00001252 | $13,381.20 | $138,115 |
| 2018-11-05 | $0.00001255 | $0.00001255 | $0.000003146 | $0.000009949 | $23,109.20 | $109,943 |
| 2018-11-06 | $0.000009938 | $0.00001236 | $0.000008337 | $0.000008829 | $6,768.57 | $97,768.40 |
| 2018-11-07 | $0.000008841 | $0.00001093 | $0.000008670 | $0.000008695 | $2,714.46 | $96,480.19 |
| 2018-11-08 | $0.000008691 | $0.00001286 | $0.000008506 | $0.00001272 | $7,546.11 | $141,197 |
| 2018-11-09 | $0.00001272 | $0.00001275 | $0.000008386 | $0.000008561 | $5,660.38 | $95,033.02 |
| 2018-11-10 | $0.000008555 | $0.00001075 | $0.000006414 | $0.000008494 | $3,215.07 | $94,288.16 |
| 2018-11-11 | $0.000008481 | $0.000008516 | $0.000006326 | $0.000008433 | $510.79 | $93,615.45 |
| 2018-11-12 | $0.000008440 | $0.00001022 | $0.000005834 | $0.000008404 | $3,494.21 | $93,328.88 |
| 2018-11-13 | $0.000008405 | $0.000008425 | $0.000004257 | $0.000008111 | $5,501.54 | $90,083.76 |
| 2018-11-14 | $0.000008108 | $0.000008278 | $0.000005286 | $0.000005426 | $1,510.03 | $60,261.30 |
| 2018-11-15 | $0.000005448 | $0.000007204 | $0.000005094 | $0.000007204 | $1,236.31 | $80,004.12 |
| 2018-11-16 | $0.000007219 | $0.000007229 | $0.000005281 | $0.000006827 | $300.20 | $75,820.55 |
| 2018-11-17 | $0.000006822 | $0.000006830 | $0.000003716 | $0.000005441 | $207.65 | $60,421.22 |
| 2018-11-18 | $0.000005439 | $0.000006930 | $0.000003692 | $0.000006930 | $621.36 | $76,957.79 |
| 2018-11-19 | $0.000006943 | $0.000006943 | $0.000003233 | $0.000005953 | $477.26 | $66,114.06 |
| 2018-11-20 | $0.000005917 | $0.000006053 | $0.000002541 | $0.000005216 | $208.17 | $57,931.30 |
| 2018-11-21 | $0.000005239 | $0.000005366 | $0.000002626 | $0.000003605 | $100.37 | $40,054.51 |
| 2018-11-22 | $0.000003598 | $0.000003630 | $0.000002542 | $0.000002542 | $0.7118 | $28,243.71 |
| 2018-11-23 | $0.000002524 | $0.000002541 | $0.000002394 | $0.000002468 | $1.23 | $27,422.62 |
| 2018-11-24 | $0.000002466 | $0.00002208 | $0.000002465 | $0.000003839 | $157.26 | $42,651.11 |
| 2018-11-25 | $0.000003830 | $0.000004795 | $0.000003195 | $0.000003497 | $350.77 | $38,876.47 |
| 2018-11-26 | $0.000003490 | $0.000004596 | $0.000002953 | $0.000003049 | $455.87 | $33,886.58 |
| 2018-11-27 | $0.000003927 | $0.000003927 | $0.000002951 | $0.000003298 | $582.40 | $36,663.31 |
| 2018-11-28 | $0.000003307 | $0.000003606 | $0.000002358 | $0.000002450 | $498.29 | $27,231.54 |
| 2018-11-29 | $0.000002453 | $0.000003519 | $0.000001181 | $0.000003494 | $741.37 | $38,836.85 |
| 2018-11-30 | $0.000003501 | $0.000003551 | $0.000002268 | $0.000003394 | $79.39 | $37,721.74 |