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 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.05473 | $0.05665 | $0.04872 | $0.05123 | $160,231 | $4,262,850 |
| 2017-05-02 | $0.05124 | $0.06010 | $0.04923 | $0.05996 | $143,643 | $5,035,448 |
| 2017-05-03 | $0.05827 | $0.06346 | $0.04012 | $0.04181 | $263,163 | $3,520,835 |
| 2017-05-04 | $0.04210 | $0.04895 | $0.04166 | $0.04326 | $260,552 | $3,659,456 |
| 2017-05-05 | $0.04337 | $0.04698 | $0.04324 | $0.04421 | $284,980 | $3,749,074 |
| 2017-05-06 | $0.04450 | $0.04582 | $0.04154 | $0.04338 | $269,283 | $3,688,204 |
| 2017-05-07 | $0.04337 | $0.04381 | $0.03899 | $0.04028 | $275,017 | $3,433,638 |
| 2017-05-08 | $0.04004 | $0.04107 | $0.03722 | $0.03755 | $342,352 | $3,209,249 |
| 2017-05-09 | $0.03802 | $0.04032 | $0.03620 | $0.03734 | $289,378 | $3,247,791 |
| 2017-05-10 | $0.03718 | $0.03778 | $0.03224 | $0.03237 | $247,373 | $2,838,702 |
| 2017-05-11 | $0.03229 | $0.03428 | $0.03175 | $0.03266 | $263,824 | $3,363,003 |
| 2017-05-12 | $0.03288 | $0.04024 | $0.03072 | $0.03794 | $266,488 | $5,827,068 |
| 2017-05-13 | $0.03834 | $0.03923 | $0.03328 | $0.03542 | $228,571 | $5,448,067 |
| 2017-05-14 | $0.03429 | $0.03650 | $0.03350 | $0.03599 | $250,072 | $5,544,378 |
| 2017-05-15 | $0.03601 | $0.03637 | $0.03289 | $0.03393 | $221,189 | $5,234,195 |
| 2017-05-16 | $0.03383 | $0.03682 | $0.03239 | $0.03286 | $231,986 | $6,719,804 |
| 2017-05-17 | $0.03263 | $0.03372 | $0.03032 | $0.03053 | $224,574 | $7,776,779 |
| 2017-05-18 | $0.03053 | $0.03317 | $0.02968 | $0.03123 | $226,050 | $7,962,508 |
| 2017-05-19 | $0.03241 | $0.03452 | $0.03143 | $0.03252 | $219,030 | $8,298,363 |
| 2017-05-20 | $0.03249 | $0.03422 | $0.03117 | $0.03291 | $201,950 | $8,405,790 |
| 2017-05-21 | $0.03290 | $0.03379 | $0.02936 | $0.02992 | $187,595 | $7,678,946 |
| 2017-05-22 | $0.03001 | $0.03129 | $0.02600 | $0.02709 | $182,456 | $6,931,231 |
| 2017-05-23 | $0.02712 | $0.02853 | $0.02510 | $0.02616 | $236,219 | $6,726,330 |
| 2017-05-24 | $0.02628 | $0.02720 | $0.02330 | $0.02492 | $210,901 | $6,414,469 |
| 2017-05-25 | $0.02582 | $0.02775 | $0.02242 | $0.02683 | $335,361 | $6,912,800 |
| 2017-05-26 | $0.02675 | $0.02761 | $0.02277 | $0.02358 | $301,149 | $6,092,685 |
| 2017-05-27 | $0.02368 | $0.02598 | $0.02163 | $0.02448 | $341,292 | $6,331,524 |
| 2017-05-28 | $0.02446 | $0.03032 | $0.02116 | $0.02238 | $317,947 | $5,794,739 |
| 2017-05-29 | $0.02287 | $0.02826 | $0.02055 | $0.02715 | $312,358 | $12,465,262 |
| 2017-05-30 | $0.02713 | $0.02848 | $0.02652 | $0.02715 | $287,329 | $17,918,962 |
| 2017-05-31 | $0.02749 | $0.02889 | $0.01995 | $0.02661 | $298,730 | $17,568,571 |