EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07133 | $0.07595 | $0.04569 | $0.07213 | $1,511.56 | $151,002 |
| 2018-06-02 | $0.07210 | $0.1031 | $0.07170 | $0.09598 | $3,613.85 | $200,921 |
| 2018-06-03 | $0.09590 | $0.09663 | $0.06322 | $0.07140 | $575.04 | $149,469 |
| 2018-06-04 | $0.07143 | $0.07356 | $0.06427 | $0.06439 | $637.53 | $134,789 |
| 2018-06-05 | $0.06442 | $0.1008 | $0.05954 | $0.06088 | $3,600.87 | $127,442 |
| 2018-06-06 | $0.06082 | $0.07307 | $0.05974 | $0.07290 | $2,864.62 | $152,615 |
| 2018-06-07 | $0.07293 | $0.07429 | $0.06483 | $0.06985 | $650.14 | $146,220 |
| 2018-06-08 | $0.06990 | $0.07005 | $0.05310 | $0.06812 | $1,144.87 | $142,596 |
| 2018-06-09 | $0.06809 | $0.06860 | $0.06448 | $0.06517 | $551.80 | $136,426 |
| 2018-06-10 | $0.06525 | $0.06525 | $0.05985 | $0.06082 | $833.18 | $127,315 |
| 2018-06-11 | $0.06090 | $0.06420 | $0.05810 | $0.06311 | $659.68 | $132,123 |
| 2018-06-12 | $0.06308 | $0.06825 | $0.05924 | $0.06142 | $2,480.25 | $128,575 |
| 2018-06-13 | $0.06163 | $0.06521 | $0.05240 | $0.05499 | $784.02 | $115,110 |
| 2018-06-14 | $0.05497 | $0.06018 | $0.05306 | $0.05736 | $1,143.95 | $120,087 |
| 2018-06-15 | $0.05727 | $0.06531 | $0.05293 | $0.06327 | $3,429.16 | $132,445 |
| 2018-06-16 | $0.06308 | $0.06809 | $0.04766 | $0.04766 | $746.12 | $99,768.45 |
| 2018-06-17 | $0.04778 | $0.06204 | $0.04776 | $0.06036 | $701.86 | $126,368 |
| 2018-06-18 | $0.06016 | $0.06221 | $0.04935 | $0.04956 | $761.63 | $103,751 |
| 2018-06-19 | $0.04953 | $0.07237 | $0.04928 | $0.06491 | $1,986.80 | $135,878 |
| 2018-06-20 | $0.06495 | $0.06616 | $0.04676 | $0.04697 | $1,751.34 | $98,325.03 |
| 2018-06-21 | $0.04696 | $0.06208 | $0.04098 | $0.04113 | $1,206.65 | $86,102.18 |
| 2018-06-22 | $0.04108 | $0.06551 | $0.03987 | $0.06075 | $1,695.53 | $127,177 |
| 2018-06-23 | $0.06078 | $0.06454 | $0.05132 | $0.05168 | $577.98 | $108,192 |
| 2018-06-24 | $0.05168 | $0.05319 | $0.03684 | $0.05319 | $2,422.63 | $111,344 |
| 2018-06-25 | $0.05302 | $0.05670 | $0.04486 | $0.04486 | $449.86 | $93,913.78 |
| 2018-06-26 | $0.04486 | $0.05451 | $0.03853 | $0.04123 | $1,550.70 | $86,318.43 |
| 2018-06-27 | $0.04116 | $0.06469 | $0.04090 | $0.06438 | $1,019.18 | $134,781 |
| 2018-06-28 | $0.06441 | $0.07028 | $0.06356 | $0.06627 | $377.69 | $138,734 |
| 2018-06-29 | $0.06631 | $0.07313 | $0.05759 | $0.07227 | $3,076.71 | $151,298 |
| 2018-06-30 | $0.07234 | $0.1121 | $0.04980 | $0.05016 | $5,232.40 | $105,008 |