EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.6205 | $0.6591 | $0.5624 | $0.5768 | $1,331,510 | $6,633,154 |
| 2018-04-02 | $0.5795 | $0.6191 | $0.5753 | $0.6133 | $1,183,650 | $7,053,169 |
| 2018-04-03 | $0.6136 | $0.6607 | $0.5960 | $0.6439 | $1,134,240 | $7,404,356 |
| 2018-04-04 | $0.6440 | $0.6445 | $0.5490 | $0.5541 | $1,613,690 | $6,371,943 |
| 2018-04-05 | $0.5536 | $0.6058 | $0.5378 | $0.5606 | $1,183,770 | $6,447,050 |
| 2018-04-06 | $0.5579 | $0.5753 | $0.5038 | $0.5367 | $1,079,540 | $6,172,614 |
| 2018-04-07 | $0.5369 | $0.5699 | $0.5359 | $0.5546 | $1,544,450 | $6,377,889 |
| 2018-04-08 | $0.5512 | $0.5739 | $0.5388 | $0.5561 | $782,681 | $6,394,633 |
| 2018-04-09 | $0.5571 | $0.5805 | $0.4859 | $0.5323 | $1,420,270 | $6,121,301 |
| 2018-04-10 | $0.5344 | $0.5807 | $0.5248 | $0.5277 | $1,214,230 | $6,068,803 |
| 2018-04-11 | $0.5286 | $0.5946 | $0.5163 | $0.5709 | $1,961,900 | $6,565,810 |
| 2018-04-12 | $0.5720 | $0.6295 | $0.5550 | $0.6231 | $1,261,860 | $7,166,087 |
| 2018-04-13 | $0.6241 | $0.6644 | $0.5813 | $0.5870 | $1,403,290 | $6,751,029 |
| 2018-04-14 | $0.5870 | $0.6185 | $0.5813 | $0.5924 | $889,795 | $6,812,566 |
| 2018-04-15 | $0.5929 | $0.6276 | $0.5774 | $0.6157 | $1,035,760 | $7,080,447 |
| 2018-04-16 | $0.6157 | $0.6195 | $0.5388 | $0.5650 | $996,647 | $6,497,765 |
| 2018-04-17 | $0.5652 | $0.5656 | $0.5222 | $0.5232 | $847,136 | $6,016,674 |
| 2018-04-18 | $0.5230 | $0.5346 | $0.4462 | $0.4693 | $486,990 | $5,396,387 |
| 2018-04-19 | $0.5068 | $0.5068 | $0.3490 | $0.3601 | $380,427 | $4,140,656 |
| 2018-04-20 | $0.3599 | $0.5726 | $0.3599 | $0.4354 | $494,300 | $5,007,146 |
| 2018-04-21 | $0.4338 | $0.5088 | $0.3993 | $0.4179 | $575,580 | $4,805,402 |
| 2018-04-22 | $0.4179 | $0.4253 | $0.3805 | $0.3805 | $604,922 | $4,375,601 |
| 2018-04-23 | $0.3795 | $0.3909 | $0.3386 | $0.3405 | $414,679 | $3,915,980 |
| 2018-04-24 | $0.3417 | $0.5063 | $0.3397 | $0.4422 | $436,419 | $5,085,392 |
| 2018-04-25 | $0.4397 | $0.4397 | $0.3427 | $0.3447 | $228,040 | $3,964,119 |
| 2018-04-26 | $0.3477 | $0.3711 | $0.3348 | $0.3641 | $316,908 | $4,186,633 |
| 2018-04-27 | $0.3644 | $0.3936 | $0.3540 | $0.3541 | $276,770 | $4,071,932 |
| 2018-04-28 | $0.3520 | $0.4344 | $0.3517 | $0.4302 | $684,620 | $4,947,806 |
| 2018-04-29 | $0.4297 | $0.5020 | $0.3573 | $0.4189 | $549,792 | $4,817,247 |
| 2018-04-30 | $0.4189 | $0.4364 | $0.3843 | $0.4029 | $437,349 | $4,633,120 |