EcoG9coin EGC
Xếp hạng #?
15:49:22 14/06/2021
EcoG9coin (EGC)
Không theo dõi
Lịch sử giá EcoG9coin (EGC) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.003802 | $0.003802 | $0.003802 | $0.003802 | $0 | $0 |
| 2021-05-02 | $0.003802 | $0.003802 | $0.003579 | $0.003579 | $0 | $0 |
| 2021-05-03 | $0.003579 | $0.003581 | $0.003539 | $0.003543 | $0 | $0 |
| 2021-05-04 | $0.003543 | $0.003543 | $0.003508 | $0.003508 | $818.97 | $0 |
| 2021-05-05 | $0.003508 | $0.003799 | $0.003502 | $0.003797 | $3,788.77 | $0 |
| 2021-05-06 | $0.003795 | $0.003805 | $0.002945 | $0.003561 | $4,691.82 | $0 |
| 2021-05-07 | $0.003561 | $0.003562 | $0.003467 | $0.003486 | $2,817.78 | $0 |
| 2021-05-08 | $0.003486 | $0.003486 | $0.003477 | $0.003477 | $786.53 | $0 |
| 2021-05-09 | $0.003477 | $0.003478 | $0.003477 | $0.003477 | $786.53 | $0 |
| 2021-05-10 | $0.003477 | $0.003477 | $0.002690 | $0.003358 | $2,545.98 | $0 |
| 2021-05-11 | $0.003358 | $0.003359 | $0.002245 | $0.003270 | $1,034.41 | $0 |
| 2021-05-12 | $0.003270 | $0.003270 | $0.002207 | $0.002216 | $3,205.57 | $0 |
| 2021-05-13 | $0.002216 | $0.003121 | $0.001768 | $0.002929 | $3,436.26 | $0 |
| 2021-05-14 | $0.002929 | $0.002929 | $0.002301 | $0.002752 | $752.41 | $0 |
| 2021-05-15 | $0.002752 | $0.002752 | $0.001607 | $0.002485 | $1,335.74 | $0 |
| 2021-05-16 | $0.002485 | $0.002486 | $0.002485 | $0.002486 | $1,335.77 | $0 |
| 2021-05-17 | $0.002486 | $0.002486 | $0.001589 | $0.002191 | $1,879.06 | $0 |
| 2021-05-18 | $0.002191 | $0.002192 | $0.001745 | $0.001746 | $1,467.09 | $0 |
| 2021-05-19 | $0.001746 | $0.001751 | $0.001598 | $0.001600 | $1,172.14 | $0 |
| 2021-05-20 | $0.001600 | $0.001600 | $0.001324 | $0.001499 | $1,115.97 | $0 |
| 2021-05-21 | $0.001498 | $0.001500 | $0.001409 | $0.001454 | $2,447.42 | $0 |
| 2021-05-22 | $0.001454 | $0.001463 | $0.001454 | $0.001463 | $27.80 | $0 |
| 2021-05-23 | $0.001463 | $0.001463 | $0.001392 | $0.001392 | $709.13 | $0 |
| 2021-05-24 | $0.001392 | $0.001456 | $0.0009944 | $0.001006 | $4,523.76 | $0 |
| 2021-05-25 | $0.001006 | $0.001453 | $0.001005 | $0.001434 | $4,640.81 | $0 |
| 2021-05-26 | $0.001434 | $0.002806 | $0.001425 | $0.001460 | $1,035.65 | $0 |
| 2021-05-27 | $0.001460 | $0.002782 | $0.0008582 | $0.0008940 | $10,479.58 | $0 |
| 2021-05-28 | $0.0008942 | $0.001786 | $0.0008070 | $0.0008080 | $8,110.38 | $0 |
| 2021-05-29 | $0.0008080 | $0.001472 | $0.0008080 | $0.001392 | $316.01 | $0 |
| 2021-05-30 | $0.001392 | $0.001392 | $0.001167 | $0.001167 | $28.54 | $0 |
| 2021-05-31 | $0.001167 | $0.001167 | $0.0008116 | $0.0008123 | $801.37 | $0 |