EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05018 | $0.09469 | $0.03870 | $0.03870 | $2,063.61 | $81,004.91 |
| 2018-07-02 | $0.03870 | $0.08508 | $0.03858 | $0.07929 | $476.97 | $165,983 |
| 2018-07-03 | $0.07894 | $0.08701 | $0.06539 | $0.08556 | $908.01 | $179,114 |
| 2018-07-04 | $0.08553 | $0.1122 | $0.08332 | $0.09886 | $5,048.50 | $206,959 |
| 2018-07-05 | $0.09298 | $0.1003 | $0.08954 | $0.09020 | $573.25 | $188,833 |
| 2018-07-06 | $0.09019 | $0.09541 | $0.06563 | $0.08250 | $1,276.49 | $172,706 |
| 2018-07-07 | $0.08236 | $0.1005 | $0.08196 | $0.1004 | $2,909.66 | $210,110 |
| 2018-07-08 | $0.1004 | $0.1010 | $0.05626 | $0.05635 | $2,475.48 | $117,969 |
| 2018-07-09 | $0.05634 | $0.09485 | $0.05628 | $0.09314 | $577.92 | $194,980 |
| 2018-07-10 | $0.09307 | $0.09338 | $0.05072 | $0.07450 | $1,438.74 | $155,951 |
| 2018-07-11 | $0.07450 | $0.09290 | $0.06114 | $0.09187 | $3,374.73 | $192,318 |
| 2018-07-12 | $0.09185 | $0.09185 | $0.06327 | $0.07889 | $366.71 | $165,152 |
| 2018-07-13 | $0.07897 | $0.08784 | $0.05034 | $0.06533 | $1,017.40 | $136,761 |
| 2018-07-14 | $0.06516 | $0.08939 | $0.06257 | $0.08755 | $1,264.07 | $183,281 |
| 2018-07-15 | $0.08753 | $0.09056 | $0.05795 | $0.08987 | $2,932.44 | $188,141 |
| 2018-07-16 | $0.08997 | $0.09064 | $0.07095 | $0.08147 | $748.55 | $170,550 |
| 2018-07-17 | $0.08127 | $0.09909 | $0.06779 | $0.08060 | $1,488.42 | $168,733 |
| 2018-07-18 | $0.08057 | $0.09876 | $0.07032 | $0.07632 | $2,093.40 | $159,760 |
| 2018-07-19 | $0.07628 | $0.09591 | $0.07533 | $0.08730 | $1,554.58 | $182,750 |
| 2018-07-20 | $0.08736 | $0.09109 | $0.08461 | $0.08568 | $1,868.45 | $179,371 |
| 2018-07-21 | $0.08566 | $0.09192 | $0.07148 | $0.08412 | $2,261.44 | $176,097 |
| 2018-07-22 | $0.08410 | $0.08693 | $0.07758 | $0.07945 | $1,371.23 | $166,312 |
| 2018-07-23 | $0.07935 | $0.08730 | $0.05770 | $0.08260 | $2,105.92 | $172,919 |
| 2018-07-24 | $0.08388 | $0.08557 | $0.06623 | $0.07244 | $1,770.92 | $151,645 |
| 2018-07-25 | $0.07110 | $0.08884 | $0.07057 | $0.08784 | $2,793.91 | $183,891 |
| 2018-07-26 | $0.08779 | $0.09161 | $0.05227 | $0.08068 | $2,551.74 | $168,892 |
| 2018-07-27 | $0.08063 | $0.08890 | $0.06555 | $0.08888 | $1,507.10 | $186,071 |
| 2018-07-28 | $0.08907 | $0.08944 | $0.05389 | $0.08483 | $2,241.88 | $177,578 |
| 2018-07-29 | $0.08499 | $0.08651 | $0.06651 | $0.07089 | $1,322.54 | $148,405 |
| 2018-07-30 | $0.07093 | $0.08385 | $0.05549 | $0.05699 | $2,335.46 | $119,295 |
| 2018-07-31 | $0.06427 | $0.07627 | $0.05140 | $0.05481 | $2,016.22 | $114,743 |