EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05262 | $0.1260 | $0.04587 | $0.05406 | $5,647.03 | $113,170 |
| 2018-05-02 | $0.05396 | $0.09083 | $0.05323 | $0.09047 | $1,480.97 | $189,388 |
| 2018-05-03 | $0.09047 | $0.1000 | $0.07093 | $0.07220 | $1,484.98 | $151,153 |
| 2018-05-04 | $0.07218 | $0.1021 | $0.07080 | $0.1018 | $1,930.24 | $213,083 |
| 2018-05-05 | $0.1018 | $0.1141 | $0.09022 | $0.09188 | $2,058.53 | $192,353 |
| 2018-05-06 | $0.09189 | $0.09464 | $0.06470 | $0.09260 | $2,634.97 | $193,852 |
| 2018-05-07 | $0.09266 | $0.09636 | $0.06728 | $0.06789 | $5,795.65 | $142,122 |
| 2018-05-08 | $0.06810 | $0.08975 | $0.05579 | $0.08290 | $2,075.32 | $173,552 |
| 2018-05-09 | $0.08278 | $0.1001 | $0.08048 | $0.09354 | $1,504.72 | $195,815 |
| 2018-05-10 | $0.09361 | $0.09441 | $0.06466 | $0.06473 | $1,272.97 | $135,497 |
| 2018-05-11 | $0.06480 | $0.09833 | $0.06377 | $0.06898 | $1,982.14 | $144,414 |
| 2018-05-12 | $0.06878 | $0.09079 | $0.05842 | $0.08994 | $2,587.46 | $188,285 |
| 2018-05-13 | $0.08985 | $0.1010 | $0.08178 | $0.08257 | $172.97 | $172,859 |
| 2018-05-14 | $0.08256 | $0.1055 | $0.08191 | $0.08883 | $3,030.06 | $185,948 |
| 2018-05-15 | $0.08869 | $0.09865 | $0.07260 | $0.07302 | $823.63 | $152,868 |
| 2018-05-16 | $0.07298 | $0.08717 | $0.07267 | $0.08296 | $789.22 | $173,666 |
| 2018-05-17 | $0.08301 | $0.09547 | $0.03233 | $0.08118 | $2,719.64 | $169,942 |
| 2018-05-18 | $0.08117 | $0.09379 | $0.03779 | $0.08431 | $5,071.15 | $176,506 |
| 2018-05-19 | $0.08431 | $0.08453 | $0.06997 | $0.07028 | $4,048.16 | $147,125 |
| 2018-05-20 | $0.07033 | $0.1059 | $0.06513 | $0.1051 | $1,723.66 | $219,964 |
| 2018-05-21 | $0.1052 | $0.1117 | $0.08411 | $0.09156 | $2,739.06 | $191,664 |
| 2018-05-22 | $0.09144 | $0.09213 | $0.08163 | $0.08814 | $24.18 | $184,509 |
| 2018-05-23 | $0.08798 | $0.08870 | $0.07986 | $0.08307 | $2,264.77 | $173,903 |
| 2018-05-24 | $0.08279 | $0.09134 | $0.02837 | $0.09071 | $683.01 | $189,890 |
| 2018-05-25 | $0.09086 | $0.09216 | $0.06652 | $0.06737 | $743.36 | $141,043 |
| 2018-05-26 | $0.06729 | $0.08135 | $0.06694 | $0.07867 | $1,398.84 | $164,680 |
| 2018-05-27 | $0.07876 | $0.07969 | $0.06886 | $0.07716 | $256.12 | $161,535 |
| 2018-05-28 | $0.07718 | $0.08830 | $0.05868 | $0.07503 | $2,017.96 | $157,077 |
| 2018-05-29 | $0.07492 | $0.07517 | $0.05144 | $0.06993 | $2,048.52 | $146,393 |
| 2018-05-30 | $0.06998 | $0.09657 | $0.06264 | $0.06305 | $407.66 | $131,984 |
| 2018-05-31 | $0.06303 | $0.07992 | $0.06262 | $0.07128 | $753.20 | $149,215 |