EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08919 | $0.2219 | $0.08848 | $0.1435 | $12,434.70 | $300,307 |
| 2018-01-02 | $0.1437 | $0.3265 | $0.1398 | $0.1928 | $11,354.00 | $403,626 |
| 2018-01-03 | $0.1935 | $0.2007 | $0.1458 | $0.1992 | $3,664.05 | $416,995 |
| 2018-01-04 | $0.1995 | $0.2041 | $0.1136 | $0.1868 | $5,760.59 | $390,969 |
| 2018-01-05 | $0.1862 | $0.1897 | $0.1286 | $0.1556 | $4,276.11 | $325,684 |
| 2018-01-06 | $0.1562 | $0.2038 | $0.1500 | $0.1776 | $7,610.11 | $371,877 |
| 2018-01-07 | $0.1776 | $0.2253 | $0.1527 | $0.1731 | $10,893.30 | $362,423 |
| 2018-01-08 | $0.1745 | $0.2235 | $0.1576 | $0.1829 | $6,220.21 | $382,889 |
| 2018-01-09 | $0.1824 | $0.5389 | $0.1753 | $0.2038 | $6,029.91 | $426,714 |
| 2018-01-10 | $0.2040 | $0.3741 | $0.1999 | $0.3487 | $19,274.40 | $729,978 |
| 2018-01-11 | $0.3480 | $0.3679 | $0.1973 | $0.2363 | $6,107.84 | $494,629 |
| 2018-01-12 | $0.2383 | $0.2630 | $0.1999 | $0.2434 | $2,220.19 | $509,564 |
| 2018-01-13 | $0.2433 | $0.2874 | $0.2433 | $0.2741 | $2,015.83 | $573,729 |
| 2018-01-14 | $0.2743 | $0.2743 | $0.1349 | $0.2446 | $3,521.98 | $512,034 |
| 2018-01-15 | $0.2438 | $0.2709 | $0.1625 | $0.2442 | $5,804.00 | $511,220 |
| 2018-01-16 | $0.2446 | $0.2449 | $0.08045 | $0.1137 | $6,473.31 | $237,936 |
| 2018-01-17 | $0.1132 | $0.2085 | $0.1091 | $0.1979 | $7,824.13 | $414,315 |
| 2018-01-18 | $0.1998 | $0.2261 | $0.1396 | $0.2153 | $4,247.64 | $450,623 |
| 2018-01-19 | $0.2133 | $0.2203 | $0.1876 | $0.1908 | $2,251.31 | $399,458 |
| 2018-01-20 | $0.1921 | $0.3499 | $0.1642 | $0.1643 | $4,478.43 | $343,844 |
| 2018-01-21 | $0.1646 | $0.2052 | $0.1169 | $0.1673 | $10,978.20 | $350,135 |
| 2018-01-22 | $0.1686 | $0.1723 | $0.09953 | $0.1594 | $8,375.15 | $333,670 |
| 2018-01-23 | $0.1590 | $0.1713 | $0.1098 | $0.1554 | $8,284.21 | $325,376 |
| 2018-01-24 | $0.1543 | $0.1624 | $0.1339 | $0.1431 | $6,871.34 | $299,550 |
| 2018-01-25 | $0.1450 | $0.1699 | $0.08105 | $0.1678 | $4,813.78 | $351,228 |
| 2018-01-26 | $0.1673 | $0.1708 | $0.1263 | $0.1300 | $7,368.16 | $272,189 |
| 2018-01-27 | $0.1300 | $0.1651 | $0.09951 | $0.09987 | $2,777.42 | $209,074 |
| 2018-01-28 | $0.1005 | $0.1648 | $0.08804 | $0.1331 | $2,041.82 | $278,710 |
| 2018-01-29 | $0.1330 | $0.1608 | $0.1037 | $0.1368 | $14,347.80 | $286,462 |
| 2018-01-30 | $0.1369 | $0.1392 | $0.09099 | $0.09630 | $3,271.09 | $201,599 |
| 2018-01-31 | $0.09651 | $0.1244 | $0.09623 | $0.1212 | $2,051.92 | $253,674 |