EZOOW EZW
Xếp hạng #?
01:56:06 03/03/2021
EZOOW (EZW)
Không theo dõi
Lịch sử giá EZOOW (EZW) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000003402 | $0.000003577 | $0.000001186 | $0.000003564 | $103.15 | $39,612.28 |
| 2018-12-02 | $0.000003549 | $0.000003606 | $0.000002320 | $0.000002328 | $141.46 | $25,875.92 |
| 2018-12-03 | $0.000002326 | $0.000002333 | $0.000002148 | $0.000002180 | $169.41 | $24,240.64 |
| 2018-12-04 | $0.000002175 | $0.00003030 | $0.000002147 | $0.00002916 | $144.04 | $324,298 |
| 2018-12-05 | $0.00002919 | $0.00003448 | $0.000004274 | $0.000004274 | $10.77 | $47,532.30 |
| 2018-12-06 | $0.000004271 | $0.000004338 | $0.000001834 | $0.000001834 | $480.12 | $20,391.67 |
| 2018-12-07 | $0.000001830 | $0.000002821 | $0.0000009094 | $0.000002807 | $171.36 | $31,218.76 |
| 2018-12-08 | $0.000002803 | $0.000002916 | $0.0000008835 | $0.000001847 | $24.26 | $20,538.73 |
| 2018-12-09 | $0.000001841 | $0.000002973 | $0.000001820 | $0.000001904 | $137.17 | $21,169.81 |
| 2018-12-10 | $0.000001900 | $0.000001925 | $0.000001814 | $0.000001833 | $0.1833 | $20,389.04 |
| 2018-12-11 | $0.000001832 | $0.000001855 | $0.000001754 | $0.000001778 | $54.20 | $19,776.70 |
| 2018-12-12 | $0.000001777 | $0.000001846 | $0.000001765 | $0.000001812 | $9.06 | $20,165.51 |
| 2018-12-13 | $0.000001813 | $0.000002680 | $0.0000008889 | $0.000001729 | $241.80 | $19,248.91 |
| 2018-12-14 | $0.000001733 | $0.000002587 | $0.000001719 | $0.000002529 | $525.26 | $28,150.51 |
| 2018-12-15 | $0.000002530 | $0.000002561 | $0.000002494 | $0.000002533 | $27.93 | $28,198.97 |
| 2018-12-16 | $0.000002533 | $0.000002628 | $0.000002533 | $0.000002558 | $2.81 | $28,474.11 |
| 2018-12-17 | $0.000002561 | $0.000004180 | $0.000001898 | $0.000004172 | $5.25 | $46,443.00 |
| 2018-12-18 | $0.000004173 | $0.000004191 | $0.000001907 | $0.000002022 | $72.65 | $22,510.87 |
| 2018-12-19 | $0.000002032 | $0.000003192 | $0.000002014 | $0.000003039 | $10.39 | $33,830.19 |
| 2018-12-20 | $0.000003034 | $0.000003520 | $0.000002035 | $0.000003486 | $221.24 | $38,803.05 |
| 2018-12-21 | $0.000003480 | $0.000003480 | $0.000001092 | $0.000001095 | $407.51 | $12,189.80 |
| 2018-12-22 | $0.000001094 | $0.00001185 | $0.000001075 | $0.00001180 | $1.60 | $131,374 |
| 2018-12-23 | $0.00001184 | $0.00001184 | $0.000002568 | $0.000002615 | $27.82 | $29,104.04 |
| 2018-12-24 | $0.000002614 | $0.000003161 | $0.000002614 | $0.000002720 | $0 | $30,275.80 |
| 2018-12-25 | $0.000002720 | $0.000002720 | $0.000001264 | $0.000002595 | $48.08 | $28,880.69 |
| 2018-12-26 | $0.000002596 | $0.000002738 | $0.000002527 | $0.000002636 | $137.83 | $29,337.49 |
| 2018-12-27 | $0.000002641 | $0.000002655 | $0.000002314 | $0.000002333 | $39.01 | $25,962.88 |
| 2018-12-28 | $0.000002337 | $0.000002757 | $0.000002312 | $0.000002757 | $1.41 | $30,687.09 |
| 2018-12-29 | $0.000002769 | $0.000002940 | $0.000002688 | $0.000002767 | $4.15 | $30,803.32 |
| 2018-12-30 | $0.000002756 | $0.000002760 | $0.000001355 | $0.000001398 | $1.85 | $15,566.40 |
| 2018-12-31 | $0.000001401 | $0.000002762 | $0.000001355 | $0.000002667 | $0.02667 | $29,688.31 |