EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03929 | $0.04999 | $0.03248 | $0.04013 | $3,564.98 | $84,001.01 |
| 2017-12-02 | $0.04012 | $0.09439 | $0.03098 | $0.09396 | $21,264.10 | $196,688 |
| 2017-12-03 | $0.09400 | $0.09534 | $0.03869 | $0.04007 | $3,917.32 | $83,875.20 |
| 2017-12-04 | $0.03924 | $0.1072 | $0.03900 | $0.1072 | $43,003.00 | $224,358 |
| 2017-12-05 | $0.1072 | $0.2110 | $0.03644 | $0.1643 | $3,582.46 | $343,949 |
| 2017-12-06 | $0.1640 | $0.1780 | $0.03320 | $0.03388 | $889.85 | $70,920.90 |
| 2017-12-07 | $0.03376 | $0.04365 | $0.02581 | $0.02681 | $1,555.73 | $56,121.05 |
| 2017-12-08 | $0.02685 | $0.04993 | $0.02457 | $0.04743 | $3,041.78 | $99,291.57 |
| 2017-12-09 | $0.04743 | $0.05721 | $0.03922 | $0.05454 | $35,550.40 | $114,172 |
| 2017-12-10 | $0.05473 | $0.05955 | $0.04580 | $0.05153 | $27,538.10 | $107,883 |
| 2017-12-11 | $0.05145 | $0.09185 | $0.05136 | $0.07169 | $11,350.20 | $150,077 |
| 2017-12-12 | $0.07125 | $0.07950 | $0.06920 | $0.07686 | $25,468.90 | $160,896 |
| 2017-12-13 | $0.07691 | $0.1069 | $0.07210 | $0.09102 | $29,112.00 | $190,540 |
| 2017-12-14 | $0.09087 | $0.1089 | $0.06059 | $0.07102 | $2,658.10 | $148,673 |
| 2017-12-15 | $0.07112 | $0.1126 | $0.07111 | $0.1019 | $32,925.10 | $213,292 |
| 2017-12-16 | $0.1021 | $0.1310 | $0.06763 | $0.06787 | $678.41 | $142,076 |
| 2017-12-17 | $0.06802 | $0.1241 | $0.06488 | $0.1195 | $30,084.30 | $250,149 |
| 2017-12-18 | $0.1194 | $0.3846 | $0.07652 | $0.1012 | $10,653.00 | $211,810 |
| 2017-12-19 | $0.1012 | $0.4425 | $0.1012 | $0.1789 | $15,627.30 | $374,431 |
| 2017-12-20 | $0.1787 | $0.1787 | $0.07223 | $0.1349 | $6,669.18 | $282,394 |
| 2017-12-21 | $0.1352 | $0.1388 | $0.07417 | $0.07449 | $1,089.14 | $155,935 |
| 2017-12-22 | $0.07476 | $0.1606 | $0.06919 | $0.08528 | $7,700.22 | $178,535 |
| 2017-12-23 | $0.08605 | $0.1789 | $0.08507 | $0.1312 | $11,092.30 | $274,703 |
| 2017-12-24 | $0.1328 | $0.4825 | $0.1161 | $0.2025 | $4,762.24 | $423,888 |
| 2017-12-25 | $0.2043 | $0.2619 | $0.1224 | $0.2012 | $8,266.78 | $421,112 |
| 2017-12-26 | $0.2012 | $0.2077 | $0.1460 | $0.1812 | $10,878.70 | $379,395 |
| 2017-12-27 | $0.1816 | $0.2005 | $0.1147 | $0.1534 | $11,880.50 | $321,185 |
| 2017-12-28 | $0.1532 | $0.1658 | $0.1241 | $0.1252 | $10,670.10 | $262,006 |
| 2017-12-29 | $0.1263 | $0.1629 | $0.1082 | $0.1491 | $13,148.90 | $312,037 |
| 2017-12-30 | $0.1490 | $0.1490 | $0.09469 | $0.1276 | $6,993.12 | $267,120 |
| 2017-12-31 | $0.1264 | $0.1293 | $0.08537 | $0.08926 | $6,273.43 | $186,858 |