EZOOW EZW
Xếp hạng #?
01:56:06 03/03/2021
EZOOW (EZW)
Không theo dõi
Lịch sử giá EZOOW (EZW) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000001416 | $0.000001423 | $0.000001407 | $0.000001418 | $0.01418 | $16,385.48 |
| 2019-04-02 | $0.000001418 | $0.000001490 | $0.0000007119 | $0.000001479 | $11.65 | $17,080.21 |
| 2019-04-03 | $0.000001479 | $0.000001575 | $0.000001478 | $0.000001519 | $0 | $17,551.03 |
| 2019-04-04 | $0.000001519 | $0.000001595 | $0.000001519 | $0.000001580 | $15.83 | $18,253.56 |
| 2019-04-05 | $0.000001580 | $0.00005047 | $0.000001575 | $0.00005036 | $30.22 | $581,774 |
| 2019-04-06 | $0.00005037 | $0.00005200 | $0.00004984 | $0.00005159 | $25.97 | $595,948 |
| 2019-04-07 | $0.00005159 | $0.00005159 | $0.00002702 | $0.00002731 | $30.58 | $315,495 |
| 2019-04-08 | $0.00002730 | $0.00005257 | $0.00002721 | $0.00005179 | $15.61 | $598,269 |
| 2019-04-09 | $0.00005179 | $0.00005179 | $0.00005179 | $0.00005179 | $15.61 | $598,269 |
| 2019-04-10 | $0.00005179 | $0.00005179 | $0.00004202 | $0.00004237 | $33.61 | $489,480 |
| 2019-04-11 | $0.00004239 | $0.00004264 | $0.00003554 | $0.00003686 | $35.23 | $425,817 |
| 2019-04-12 | $0.00003686 | $0.00003686 | $0.00003686 | $0.00003686 | $0 | $425,817 |
| 2019-04-13 | $0.00003686 | $0.00003686 | $0.00003686 | $0.00003686 | $0 | $425,817 |
| 2019-04-14 | $0.00003686 | $0.00003686 | $0.000003993 | $0.000004084 | $13.38 | $47,172.65 |
| 2019-04-15 | $0.000004084 | $0.000005105 | $0.000001595 | $0.000001616 | $161.35 | $18,664.53 |
| 2019-04-16 | $0.000001616 | $0.000001644 | $0.000001490 | $0.000001517 | $14.98 | $17,521.75 |
| 2019-04-17 | $0.000001517 | $0.000001677 | $0.000001397 | $0.000001670 | $2.02 | $19,288.96 |
| 2019-04-18 | $0.000001669 | $0.000001730 | $0.000001667 | $0.000001720 | $0 | $19,870.71 |
| 2019-04-19 | $0.000001720 | $0.000001720 | $0.000001720 | $0.000001720 | $0 | $19,870.71 |
| 2019-04-20 | $0.000001720 | $0.000001740 | $0.000001718 | $0.000001738 | $0.3998 | $20,079.43 |
| 2019-04-21 | $0.000001738 | $0.000001745 | $0.000001675 | $0.000001686 | $0 | $19,475.13 |
| 2019-04-22 | $0.000001686 | $0.000001731 | $0.000001686 | $0.000001719 | $8.92 | $19,859.41 |
| 2019-04-23 | $0.000001719 | $0.000001768 | $0.000001710 | $0.000001749 | $0 | $20,201.31 |
| 2019-04-24 | $0.000001749 | $0.000001749 | $0.0000009718 | $0.0000009952 | $0.5841 | $11,495.89 |
| 2019-04-25 | $0.0000009950 | $0.0000009987 | $0.0000009774 | $0.0000009929 | $0 | $11,469.37 |
| 2019-04-26 | $0.0000009929 | $0.0000009929 | $0.0000009929 | $0.0000009929 | $0 | $11,469.37 |
| 2019-04-27 | $0.0000009929 | $0.000001606 | $0.0000009929 | $0.000001585 | $15.97 | $18,307.25 |
| 2019-04-28 | $0.000001585 | $0.000001590 | $0.000001577 | $0.000001581 | $0 | $18,258.33 |
| 2019-04-29 | $0.000001581 | $0.000001581 | $0.000001581 | $0.000001581 | $0 | $18,258.33 |
| 2019-04-30 | $0.000001581 | $0.000001625 | $0.000001581 | $0.000001621 | $30.44 | $18,724.86 |