EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4035 | $0.4335 | $0.3889 | $0.4277 | $451,142 | $4,918,895 |
| 2018-05-02 | $0.4271 | $0.5095 | $0.4250 | $0.4801 | $566,057 | $5,521,461 |
| 2018-05-03 | $0.4801 | $0.7466 | $0.4797 | $0.6099 | $588,828 | $7,013,689 |
| 2018-05-04 | $0.6088 | $0.6401 | $0.5092 | $0.5174 | $246,242 | $5,950,457 |
| 2018-05-05 | $0.5173 | $0.6791 | $0.4931 | $0.5477 | $256,437 | $6,298,056 |
| 2018-05-06 | $0.5477 | $0.6821 | $0.5287 | $0.6207 | $308,422 | $7,138,188 |
| 2018-05-07 | $0.6210 | $0.6225 | $0.5423 | $0.5582 | $291,296 | $6,418,898 |
| 2018-05-08 | $0.5603 | $0.5695 | $0.5160 | $0.5569 | $293,608 | $6,404,833 |
| 2018-05-09 | $0.5567 | $0.5682 | $0.5183 | $0.5223 | $267,445 | $6,006,220 |
| 2018-05-10 | $0.5215 | $0.5255 | $0.4524 | $0.4540 | $239,509 | $5,221,403 |
| 2018-05-11 | $0.4546 | $0.4706 | $0.4061 | $0.4460 | $339,126 | $5,128,851 |
| 2018-05-12 | $0.4445 | $0.4579 | $0.4288 | $0.4456 | $253,100 | $5,124,734 |
| 2018-05-13 | $0.4454 | $0.6052 | $0.3928 | $0.4489 | $99,150.10 | $5,162,856 |
| 2018-05-14 | $0.4489 | $0.5314 | $0.4303 | $0.5209 | $12,857.60 | $5,990,511 |
| 2018-05-15 | $0.5201 | $0.5704 | $0.3959 | $0.4795 | $29,767.10 | $5,513,756 |
| 2018-05-16 | $0.4794 | $0.5619 | $0.4787 | $0.4957 | $7,016.21 | $5,701,045 |
| 2018-05-17 | $0.4961 | $0.6040 | $0.4961 | $0.5422 | $20,190.00 | $6,235,806 |
| 2018-05-18 | $0.5422 | $0.5890 | $0.5096 | $0.5780 | $7,348.67 | $6,646,724 |
| 2018-05-19 | $0.5779 | $0.6179 | $0.5741 | $0.5934 | $5,208.26 | $6,823,916 |
| 2018-05-20 | $0.5939 | $0.7640 | $0.5756 | $0.7575 | $17,336.10 | $8,711,089 |
| 2018-05-21 | $0.7585 | $0.9282 | $0.5235 | $0.6855 | $15,316.70 | $7,883,009 |
| 2018-05-22 | $0.6844 | $0.6861 | $0.5275 | $0.6264 | $10,883.60 | $7,204,164 |
| 2018-05-23 | $0.6254 | $0.7062 | $0.5438 | $0.6279 | $12,448.10 | $7,221,287 |
| 2018-05-24 | $0.6258 | $0.9411 | $0.5994 | $0.9177 | $29,110.60 | $10,553,642 |
| 2018-05-25 | $0.9280 | $0.9288 | $0.6546 | $0.7391 | $15,401.90 | $8,499,742 |
| 2018-05-26 | $0.7405 | $0.9217 | $0.5667 | $0.8972 | $61,458.40 | $10,318,076 |
| 2018-05-27 | $0.8985 | $0.8985 | $0.6717 | $0.7946 | $23,848.90 | $9,137,900 |
| 2018-05-28 | $0.7947 | $0.8144 | $0.6332 | $0.7176 | $5,473.95 | $8,252,366 |
| 2018-05-29 | $0.7170 | $0.8671 | $0.4840 | $0.7617 | $33,670.70 | $8,759,470 |
| 2018-05-30 | $0.7925 | $0.8441 | $0.6462 | $0.8437 | $3,744.62 | $9,702,619 |
| 2018-05-31 | $0.8442 | $0.8474 | $0.5360 | $0.6018 | $5,790.38 | $6,921,264 |