EZOOW EZW
Xếp hạng #?
01:56:06 03/03/2021
EZOOW (EZW)
Không theo dõi
Lịch sử giá EZOOW (EZW) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000001622 | $0.000001640 | $0.000001597 | $0.000001608 | $12.87 | $18,579.78 |
| 2019-05-02 | $0.000001608 | $0.000003096 | $0.000001603 | $0.000003081 | $3.11 | $35,588.46 |
| 2019-05-03 | $0.000003080 | $0.000003107 | $0.000001013 | $0.000001018 | $12.74 | $11,755.40 |
| 2019-05-04 | $0.000001017 | $0.000001630 | $0.0000009832 | $0.000001622 | $0 | $18,736.52 |
| 2019-05-05 | $0.000001622 | $0.000001622 | $0.000001622 | $0.000001622 | $0 | $18,736.52 |
| 2019-05-06 | $0.000001622 | $0.000001622 | $0.0000008628 | $0.0000008628 | $6.34 | $9,966.80 |
| 2019-05-07 | $0.0000008627 | $0.0000009011 | $0.0000008490 | $0.0000008490 | $6.24 | $9,808.07 |
| 2019-05-08 | $0.0000008478 | $0.000001033 | $0.0000008302 | $0.000001026 | $50.75 | $11,851.48 |
| 2019-05-09 | $0.000001026 | $0.000001712 | $0.000001019 | $0.000001704 | $1.33 | $19,689.03 |
| 2019-05-10 | $0.000001704 | $0.000001759 | $0.000001690 | $0.000001731 | $7.79 | $19,997.23 |
| 2019-05-11 | $0.000001731 | $0.000001953 | $0.000001731 | $0.000001953 | $0 | $22,562.08 |
| 2019-05-12 | $0.000001953 | $0.000002018 | $0.000001837 | $0.000001873 | $10.90 | $21,639.83 |
| 2019-05-13 | $0.000001873 | $0.000001912 | $0.000001853 | $0.000001902 | $0 | $21,975.36 |
| 2019-05-14 | $0.000001902 | $0.000001902 | $0.000001902 | $0.000001902 | $0 | $21,975.36 |
| 2019-05-15 | $0.000001902 | $0.000002472 | $0.000001902 | $0.000002470 | $0.04940 | $28,533.67 |
| 2019-05-16 | $0.000002469 | $0.000002753 | $0.000002458 | $0.000002666 | $0 | $30,796.52 |
| 2019-05-17 | $0.000002666 | $0.000002666 | $0.000002666 | $0.000002666 | $0 | $30,796.52 |
| 2019-05-18 | $0.000002666 | $0.000002666 | $0.000002666 | $0.000002666 | $0 | $30,796.52 |
| 2019-05-19 | $0.000002666 | $0.000002666 | $0.000002666 | $0.000002666 | $0 | $30,796.52 |
| 2019-05-20 | $0.000002666 | $0.000002666 | $0.000002666 | $0.000002666 | $0 | $30,796.52 |
| 2019-05-21 | $0.000002666 | $0.000002666 | $0.000002666 | $0.000002666 | $0 | $30,796.52 |
| 2019-05-22 | $0.000002666 | $0.000002666 | $0.0000007286 | $0.0000007342 | $5.14 | $8,481.54 |
| 2019-05-23 | $0.0000007342 | $0.0000007344 | $0.0000007311 | $0.0000007315 | $0 | $8,450.33 |
| 2019-05-24 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0 | $8,450.33 |
| 2019-05-25 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0 | $8,450.33 |
| 2019-05-26 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0 | $8,450.33 |
| 2019-05-27 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0.0000007315 | $0 | $8,450.33 |
| 2019-05-28 | $0.0000007315 | $0.000002195 | $0.0000007315 | $0.000002173 | $5.14 | $25,096.54 |
| 2019-05-29 | $0.000002173 | $0.000002173 | $0.000002143 | $0.000002152 | $0 | $24,854.43 |
| 2019-05-30 | $0.000002152 | $0.000002152 | $0.000002152 | $0.000002152 | $0 | $24,854.43 |
| 2019-05-31 | $0.000002152 | $0.000002687 | $0.000002152 | $0.000002681 | $0.5362 | $30,968.66 |