EA Coin EAG
Xếp hạng #?
23:33:05 24/04/2019
EA Coin (EAG)
Không hoạt động
Lịch sử giá EA Coin (EAG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001270 | $0.001270 | $0.001270 | $0.001270 | $0 | $0 |
| 2019-03-02 | $0.001270 | $0.002052 | $0.001270 | $0.002046 | $0.1148 | $0 |
| 2019-03-03 | $0.002044 | $0.002207 | $0.001569 | $0.001575 | $8.25 | $0 |
| 2019-03-04 | $0.001572 | $0.001584 | $0.0005611 | $0.0005639 | $35.03 | $0 |
| 2019-03-05 | $0.0005643 | $0.001789 | $0.0003494 | $0.0003511 | $126.65 | $0 |
| 2019-03-06 | $0.0003505 | $0.0005474 | $0.0003480 | $0.0005462 | $0.07100 | $0 |
| 2019-03-07 | $0.0005462 | $0.0007879 | $0.0003122 | $0.0003129 | $130.07 | $0 |
| 2019-03-08 | $0.0003128 | $0.001260 | $0.0002347 | $0.0003119 | $52.08 | $0 |
| 2019-03-09 | $0.0003116 | $0.0007124 | $0.0003110 | $0.0003170 | $170.02 | $0 |
| 2019-03-10 | $0.0003174 | $0.0009854 | $0.0003136 | $0.0003157 | $91.20 | $0 |
| 2019-03-11 | $0.0003159 | $0.0003971 | $0.0002744 | $0.0003119 | $151.06 | $0 |
| 2019-03-12 | $0.0003123 | $0.0003926 | $0.0003087 | $0.0003122 | $9.62 | $0 |
| 2019-03-13 | $0.0003129 | $0.0003141 | $0.0003109 | $0.0003120 | $9.62 | $0 |
| 2019-03-14 | $0.0003119 | $0.0003919 | $0.0003118 | $0.0003137 | $216.12 | $0 |
| 2019-03-15 | $0.0003134 | $0.0003928 | $0.0002738 | $0.0003169 | $31.05 | $0 |
| 2019-03-16 | $0.0003169 | $0.0004053 | $0.0002419 | $0.0004045 | $3.52 | $0 |
| 2019-03-17 | $0.0004046 | $0.0004053 | $0.0003999 | $0.0004019 | $0.3782 | $0 |
| 2019-03-18 | $0.0004022 | $0.0004068 | $0.0002812 | $0.0003623 | $4.90 | $0 |
| 2019-03-19 | $0.0003626 | $0.0003674 | $0.0003616 | $0.0003664 | $0.01942 | $0 |
| 2019-03-20 | $0.0003666 | $0.0003676 | $0.0002435 | $0.0003260 | $6.21 | $0 |
| 2019-03-21 | $0.0003265 | $0.0003682 | $0.0002852 | $0.0003624 | $20.07 | $0 |
| 2019-03-22 | $0.0003617 | $0.0003631 | $0.0002810 | $0.0003215 | $3.72 | $0 |
| 2019-03-23 | $0.0003213 | $0.001210 | $0.0002404 | $0.0002419 | $169.21 | $0 |
| 2019-03-24 | $0.0002417 | $0.0009255 | $0.0002409 | $0.0003613 | $3.02 | $0 |
| 2019-03-25 | $0.0003618 | $0.0004836 | $0.0003141 | $0.0003170 | $94.56 | $0 |
| 2019-03-26 | $0.0003167 | $0.0009907 | $0.0002377 | $0.0002785 | $27.82 | $0 |
| 2019-03-27 | $0.0002786 | $0.0008914 | $0.0002779 | $0.0003265 | $12.52 | $0 |
| 2019-03-28 | $0.0003265 | $0.0007777 | $0.0003242 | $0.0003657 | $145.92 | $0 |
| 2019-03-29 | $0.0003657 | $0.0006540 | $0.0003223 | $0.0003271 | $75.21 | $0 |
| 2019-03-30 | $0.0003264 | $0.0005741 | $0.0003254 | $0.0003281 | $24.77 | $0 |
| 2019-03-31 | $0.0003281 | $0.0005327 | $0.0003267 | $0.0003280 | $21.14 | $0 |