EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1006 | $0.1064 | $0.07552 | $0.07610 | $22.94 | $159,315 |
| 2018-03-02 | $0.07591 | $0.1082 | $0.07591 | $0.1026 | $5,166.63 | $214,733 |
| 2018-03-03 | $0.1025 | $0.1239 | $0.06680 | $0.1238 | $136.88 | $259,174 |
| 2018-03-04 | $0.1237 | $0.1237 | $0.1065 | $0.1094 | $4,414.03 | $229,054 |
| 2018-03-05 | $0.1094 | $0.1103 | $0.05021 | $0.08057 | $4,029.60 | $168,673 |
| 2018-03-06 | $0.08038 | $0.1079 | $0.05437 | $0.1054 | $1,468.62 | $220,726 |
| 2018-03-07 | $0.1054 | $0.1067 | $0.06081 | $0.06670 | $3,635.52 | $139,633 |
| 2018-03-08 | $0.06660 | $0.08472 | $0.05621 | $0.08038 | $2,128.00 | $168,259 |
| 2018-03-09 | $0.07987 | $0.08085 | $0.03494 | $0.05964 | $629.50 | $124,842 |
| 2018-03-10 | $0.05966 | $0.07955 | $0.05709 | $0.07880 | $5.36 | $164,964 |
| 2018-03-11 | $0.07849 | $0.08209 | $0.07814 | $0.08081 | $1,681.02 | $169,167 |
| 2018-03-12 | $0.08055 | $0.08201 | $0.04063 | $0.06076 | $2,404.63 | $127,194 |
| 2018-03-13 | $0.06055 | $0.06532 | $0.04826 | $0.04892 | $275.18 | $102,407 |
| 2018-03-14 | $0.04893 | $0.05883 | $0.04702 | $0.05127 | $2,268.28 | $107,321 |
| 2018-03-15 | $0.05128 | $0.06219 | $0.04247 | $0.06189 | $1,369.28 | $129,554 |
| 2018-03-16 | $0.06182 | $0.07283 | $0.02996 | $0.02996 | $360.35 | $62,722.86 |
| 2018-03-17 | $0.03001 | $0.05211 | $0.02934 | $0.04076 | $1,275.62 | $85,330.75 |
| 2018-03-18 | $0.04071 | $0.05375 | $0.02750 | $0.05375 | $1.09 | $112,524 |
| 2018-03-19 | $0.05354 | $0.06354 | $0.03014 | $0.04481 | $1,039.02 | $93,807.01 |
| 2018-03-20 | $0.04517 | $0.06637 | $0.04060 | $0.06437 | $111.32 | $134,764 |
| 2018-03-21 | $0.06449 | $0.06503 | $0.03205 | $0.04301 | $1,668.45 | $90,045.14 |
| 2018-03-22 | $0.04296 | $0.05435 | $0.03683 | $0.05134 | $15.66 | $107,474 |
| 2018-03-23 | $0.05134 | $0.05134 | $0.03593 | $0.03928 | $858.53 | $82,238.77 |
| 2018-03-24 | $0.03969 | $0.05350 | $0.02645 | $0.04024 | $1,606.81 | $84,248.25 |
| 2018-03-25 | $0.03970 | $0.06429 | $0.02384 | $0.05034 | $3,580.95 | $105,382 |
| 2018-03-26 | $0.05024 | $0.06194 | $0.02169 | $0.03299 | $204.50 | $69,060.27 |
| 2018-03-27 | $0.03294 | $0.05808 | $0.03128 | $0.03371 | $3,295.17 | $70,576.33 |
| 2018-03-28 | $0.03372 | $0.05608 | $0.02016 | $0.05556 | $3,810.65 | $116,305 |
| 2018-03-29 | $0.05564 | $0.05762 | $0.02472 | $0.02488 | $101.81 | $52,085.14 |
| 2018-03-30 | $0.02482 | $0.03088 | $0.02038 | $0.03070 | $2,579.87 | $64,266.34 |
| 2018-03-31 | $0.03069 | $0.03767 | $0.02055 | $0.02079 | $117.81 | $43,522.21 |