EarthCoin EAC
Xếp hạng #?
04:49:01 21/04/2018
EarthCoin (EAC)
Không hoạt động
Lịch sử giá EarthCoin (EAC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.003395 | $0.004585 | $0.003203 | $0.004019 | $38,484.90 | $2,178,730 |
| 2014-01-02 | $0.004030 | $0.004282 | $0.002881 | $0.002881 | $37,773.70 | $1,603,165 |
| 2014-01-03 | $0.002831 | $0.003922 | $0.002069 | $0.002331 | $36,400.80 | $1,351,314 |
| 2014-01-04 | $0.002927 | $0.004086 | $0.002483 | $0.003186 | $56,364.20 | $1,914,289 |
| 2014-01-05 | $0.003062 | $0.003537 | $0.002829 | $0.003257 | $26,328.90 | $2,004,503 |
| 2014-01-06 | $0.003356 | $0.003571 | $0.001937 | $0.002612 | $28,203.30 | $1,645,259 |
| 2014-01-07 | $0.002509 | $0.002874 | $0.001957 | $0.002155 | $20,653.60 | $1,389,372 |
| 2014-01-08 | $0.002164 | $0.002325 | $0.001876 | $0.001993 | $19,110.50 | $1,314,243 |
| 2014-01-09 | $0.001969 | $0.002126 | $0.001358 | $0.002126 | $26,801.70 | $1,433,107 |
| 2014-01-10 | $0.002139 | $0.002509 | $0.001788 | $0.002074 | $16,199.60 | $1,428,860 |
| 2014-01-11 | $0.002074 | $0.002086 | $0.001936 | $0.002040 | $8,923.43 | $1,435,697 |
| 2014-01-12 | $0.002058 | $0.002095 | $0.001700 | $0.001709 | $13,693.90 | $1,228,406 |
| 2014-01-13 | $0.001714 | $0.003073 | $0.001603 | $0.001651 | $15,100.70 | $1,211,121 |
| 2014-01-14 | $0.001655 | $0.001660 | $0.0009123 | $0.0009999 | $60,001.80 | $748,205 |
| 2014-01-15 | $0.0009997 | $0.001516 | $0.0009306 | $0.001162 | $58,715.80 | $886,764 |
| 2014-01-16 | $0.001161 | $0.001205 | $0.0009707 | $0.0009944 | $36,068.30 | $773,416 |
| 2014-01-17 | $0.0009930 | $0.001067 | $0.0008535 | $0.001067 | $36,368.20 | $846,233 |
| 2014-01-18 | $0.001069 | $0.001105 | $0.0009336 | $0.0009828 | $56,584.90 | $807,824 |
| 2014-01-19 | $0.0009824 | $0.001026 | $0.0008839 | $0.0009842 | $46,923.00 | $824,216 |
| 2014-01-20 | $0.0009847 | $0.001003 | $0.0008039 | $0.0008441 | $45,321.80 | $719,262 |
| 2014-01-21 | $0.0008436 | $0.002289 | $0.0008435 | $0.001875 | $493,706 | $1,697,638 |
| 2014-01-22 | $0.001717 | $0.001750 | $0.001376 | $0.001640 | $198,042 | $1,549,992 |
| 2014-01-23 | $0.001640 | $0.002032 | $0.001624 | $0.001800 | $232,367 | $1,726,588 |
| 2014-01-24 | $0.001801 | $0.001888 | $0.001301 | $0.001506 | $117,669 | $1,467,311 |
| 2014-01-25 | $0.001505 | $0.001625 | $0.001424 | $0.001485 | $62,852.00 | $1,468,596 |
| 2014-01-26 | $0.001485 | $0.001747 | $0.001446 | $0.001514 | $118,454 | $1,518,321 |
| 2014-01-27 | $0.001513 | $0.001558 | $0.001277 | $0.001281 | $56,162.20 | $1,303,547 |
| 2014-01-28 | $0.001285 | $0.001320 | $0.001050 | $0.001121 | $58,280.80 | $1,157,363 |
| 2014-01-29 | $0.001118 | $0.001233 | $0.001118 | $0.001165 | $47,962.30 | $1,218,993 |
| 2014-01-30 | $0.001165 | $0.001294 | $0.001091 | $0.001179 | $37,082.30 | $1,250,960 |
| 2014-01-31 | $0.001179 | $0.001330 | $0.001168 | $0.001228 | $60,482.40 | $1,320,205 |