EDC Blockchain v1 [old] EDC
Xếp hạng #?
18:32:04 07/01/2021
EDC Blockchain v1 [old] (EDC)
Không theo dõi
Lịch sử giá EDC Blockchain v1 [old] (EDC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.2009 | $0.2287 | $0.1599 | $0.2138 | $921,643 | $2,912,101 |
| 2017-04-02 | $0.2020 | $0.2266 | $0.1870 | $0.1980 | $818,921 | $2,697,397 |
| 2017-04-03 | $0.1965 | $0.2352 | $0.1600 | $0.2341 | $1,173,340 | $3,188,906 |
| 2017-04-04 | $0.2343 | $0.2401 | $0.1568 | $0.2361 | $1,000,540 | $3,216,436 |
| 2017-04-05 | $0.2363 | $0.2368 | $0.1506 | $0.2052 | $962,535 | $2,795,786 |
| 2017-04-06 | $0.2055 | $0.2184 | $0.1683 | $0.2155 | $1,169,570 | $2,936,007 |
| 2017-04-07 | $0.2152 | $0.2155 | $0.06583 | $0.06869 | $228,476 | $935,692 |
| 2017-04-08 | $0.06803 | $0.09976 | $0.06244 | $0.09443 | $409,663 | $1,286,239 |
| 2017-04-09 | $0.09451 | $0.09843 | $0.09160 | $0.09164 | $226,604 | $1,248,291 |
| 2017-04-10 | $0.09195 | $0.1815 | $0.06877 | $0.1580 | $312,217 | $2,152,477 |
| 2017-04-11 | $0.1578 | $0.1770 | $0.08773 | $0.1616 | $466,655 | $2,200,847 |
| 2017-04-12 | $0.1616 | $0.1708 | $0.07708 | $0.08491 | $161,648 | $1,156,584 |
| 2017-04-13 | $0.08425 | $0.1537 | $0.06631 | $0.06973 | $217,977 | $4,753,790 |
| 2017-04-14 | $0.06958 | $0.07122 | $0.06358 | $0.06666 | $205,492 | $4,555,624 |
| 2017-04-15 | $0.06676 | $0.1111 | $0.06454 | $0.06654 | $216,503 | $4,561,819 |
| 2017-04-16 | $0.06654 | $0.1386 | $0.06488 | $0.06629 | $175,754 | $4,554,642 |
| 2017-04-17 | $0.06630 | $0.1153 | $0.06126 | $0.09908 | $241,205 | $6,929,060 |
| 2017-04-18 | $0.09895 | $0.1634 | $0.06935 | $0.1451 | $313,874 | $10,168,607 |
| 2017-04-19 | $0.1450 | $0.2038 | $0.08296 | $0.1924 | $372,632 | $13,526,094 |
| 2017-04-20 | $0.1923 | $0.2125 | $0.04822 | $0.04917 | $129,852 | $3,491,797 |
| 2017-04-21 | $0.04918 | $0.06521 | $0.04451 | $0.06456 | $202,089 | $4,597,229 |
| 2017-04-22 | $0.06455 | $0.06472 | $0.04942 | $0.05289 | $126,128 | $3,777,388 |
| 2017-04-23 | $0.05275 | $0.05306 | $0.04558 | $0.04910 | $85,393.70 | $3,516,041 |
| 2017-04-24 | $0.04827 | $0.3467 | $0.04445 | $0.05045 | $83,579.20 | $3,623,500 |
| 2017-04-25 | $0.05042 | $0.06706 | $0.04476 | $0.06562 | $131,491 | $5,382,104 |
| 2017-04-26 | $0.06564 | $0.08693 | $0.04957 | $0.05473 | $140,306 | $4,500,418 |
| 2017-04-27 | $0.05481 | $0.05744 | $0.04849 | $0.05466 | $119,169 | $4,505,828 |
| 2017-04-28 | $0.05609 | $0.05623 | $0.04521 | $0.05036 | $102,224 | $4,162,051 |
| 2017-04-29 | $0.04992 | $0.1573 | $0.04327 | $0.05861 | $217,221 | $4,849,809 |
| 2017-04-30 | $0.06046 | $0.06231 | $0.05248 | $0.05530 | $171,837 | $4,591,009 |