EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1214 | $0.1264 | $0.08598 | $0.08763 | $5,416.12 | $183,438 |
| 2018-02-02 | $0.08740 | $0.1450 | $0.06789 | $0.1350 | $1,591.61 | $282,564 |
| 2018-02-03 | $0.1356 | $0.1357 | $0.08412 | $0.1015 | $3,584.24 | $212,447 |
| 2018-02-04 | $0.1015 | $0.1022 | $0.07432 | $0.07620 | $436.63 | $159,519 |
| 2018-02-05 | $0.07546 | $0.09042 | $0.06378 | $0.06560 | $110.20 | $137,328 |
| 2018-02-06 | $0.06579 | $0.09067 | $0.04221 | $0.08776 | $6,177.46 | $183,709 |
| 2018-02-07 | $0.08714 | $0.1007 | $0.06758 | $0.09129 | $2,293.17 | $191,118 |
| 2018-02-08 | $0.09100 | $0.1045 | $0.09100 | $0.09655 | $3,858.69 | $202,114 |
| 2018-02-09 | $0.09677 | $0.1115 | $0.05855 | $0.1112 | $385.21 | $232,759 |
| 2018-02-10 | $0.1113 | $0.1152 | $0.08932 | $0.09337 | $634.78 | $195,460 |
| 2018-02-11 | $0.09329 | $0.1087 | $0.05741 | $0.1033 | $36.25 | $216,177 |
| 2018-02-12 | $0.1039 | $0.1134 | $0.08268 | $0.1093 | $7,220.42 | $228,771 |
| 2018-02-13 | $0.1095 | $0.1099 | $0.08226 | $0.08474 | $103.01 | $177,400 |
| 2018-02-14 | $0.08455 | $0.09786 | $0.07432 | $0.07596 | $773.96 | $159,025 |
| 2018-02-15 | $0.07601 | $0.1217 | $0.07509 | $0.1180 | $873.53 | $247,093 |
| 2018-02-16 | $0.1179 | $0.1179 | $0.05969 | $0.1069 | $694.52 | $223,858 |
| 2018-02-17 | $0.1070 | $0.1158 | $0.08805 | $0.09158 | $1,049.24 | $191,717 |
| 2018-02-18 | $0.09169 | $0.1160 | $0.08683 | $0.08703 | $46.33 | $182,195 |
| 2018-02-19 | $0.08663 | $0.1214 | $0.08503 | $0.1206 | $2,922.78 | $252,473 |
| 2018-02-20 | $0.1207 | $0.1242 | $0.1132 | $0.1140 | $5,100.89 | $238,742 |
| 2018-02-21 | $0.1139 | $0.1235 | $0.06964 | $0.09778 | $7,105.11 | $204,694 |
| 2018-02-22 | $0.09766 | $0.1121 | $0.07181 | $0.07193 | $426.68 | $150,590 |
| 2018-02-23 | $0.07187 | $0.1102 | $0.07009 | $0.09705 | $4,147.64 | $203,169 |
| 2018-02-24 | $0.09696 | $0.1089 | $0.07116 | $0.08203 | $259.31 | $171,733 |
| 2018-02-25 | $0.08187 | $0.1322 | $0.07077 | $0.1322 | $1,512.81 | $276,803 |
| 2018-02-26 | $0.1323 | $0.1347 | $0.09150 | $0.09150 | $3,693.48 | $191,546 |
| 2018-02-27 | $0.09176 | $0.1246 | $0.08421 | $0.08548 | $352.58 | $178,944 |
| 2018-02-28 | $0.08538 | $0.1264 | $0.08347 | $0.1005 | $3,236.71 | $210,374 |