EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02079 | $0.02797 | $0.01896 | $0.01997 | $75.39 | $41,801.00 |
| 2018-04-02 | $0.02007 | $0.05237 | $0.01994 | $0.03983 | $3,801.51 | $83,381.78 |
| 2018-04-03 | $0.03987 | $0.04004 | $0.01899 | $0.02569 | $2,048.24 | $53,782.07 |
| 2018-04-04 | $0.02568 | $0.04986 | $0.01845 | $0.04768 | $2,557.25 | $99,813.87 |
| 2018-04-05 | $0.04763 | $0.04802 | $0.02154 | $0.02390 | $480.06 | $50,034.85 |
| 2018-04-06 | $0.02378 | $0.02403 | $0.02217 | $0.02312 | $359.74 | $48,396.95 |
| 2018-04-07 | $0.02315 | $0.04099 | $0.02311 | $0.04021 | $2,176.51 | $84,168.70 |
| 2018-04-08 | $0.04022 | $0.04062 | $0.02069 | $0.02479 | $3.03 | $51,905.74 |
| 2018-04-09 | $0.02483 | $0.04511 | $0.01459 | $0.04032 | $1,877.37 | $84,398.76 |
| 2018-04-10 | $0.04045 | $0.04080 | $0.02693 | $0.02713 | $54.30 | $56,802.66 |
| 2018-04-11 | $0.02718 | $0.04196 | $0.02024 | $0.04196 | $1,559.86 | $87,835.32 |
| 2018-04-12 | $0.04179 | $0.04443 | $0.03823 | $0.04422 | $10.20 | $92,581.11 |
| 2018-04-13 | $0.04428 | $0.04461 | $0.01507 | $0.03747 | $725.22 | $78,435.44 |
| 2018-04-14 | $0.03747 | $0.04836 | $0.03017 | $0.04785 | $1,580.93 | $100,166 |
| 2018-04-15 | $0.04786 | $0.05078 | $0.02336 | $0.02357 | $149.21 | $49,348.62 |
| 2018-04-16 | $0.02357 | $0.03013 | $0.02263 | $0.03007 | $45.60 | $62,948.32 |
| 2018-04-17 | $0.03008 | $0.06430 | $0.02746 | $0.02755 | $2,465.03 | $57,663.48 |
| 2018-04-18 | $0.02757 | $0.05591 | $0.02753 | $0.05166 | $18.43 | $108,143 |
| 2018-04-19 | $0.05169 | $0.05386 | $0.03608 | $0.05386 | $17.99 | $112,747 |
| 2018-04-20 | $0.05388 | $0.05769 | $0.02279 | $0.04421 | $2,252.26 | $92,545.52 |
| 2018-04-21 | $0.04422 | $0.05193 | $0.01962 | $0.01986 | $241.44 | $41,576.38 |
| 2018-04-22 | $0.01986 | $0.03255 | $0.01955 | $0.03160 | $282.19 | $66,157.32 |
| 2018-04-23 | $0.03154 | $0.05352 | $0.03151 | $0.04486 | $5,128.71 | $93,907.50 |
| 2018-04-24 | $0.04487 | $0.06239 | $0.04487 | $0.05266 | $2,654.69 | $110,247 |
| 2018-04-25 | $0.05239 | $0.1034 | $0.04733 | $0.09912 | $1,319.34 | $207,498 |
| 2018-04-26 | $0.09995 | $0.1006 | $0.05465 | $0.08361 | $2,393.44 | $175,038 |
| 2018-04-27 | $0.08373 | $0.08669 | $0.05750 | $0.05750 | $1,265.71 | $120,372 |
| 2018-04-28 | $0.05716 | $0.1124 | $0.05710 | $0.05890 | $2,974.58 | $123,301 |
| 2018-04-29 | $0.05888 | $0.1037 | $0.05723 | $0.09542 | $2,502.37 | $199,748 |
| 2018-04-30 | $0.09541 | $0.09575 | $0.04958 | $0.05257 | $452.15 | $110,050 |