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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01986 | $0.02005 | $0.01900 | $0.01975 | $52,711.60 | $17,500,737 |
| 2018-05-02 | $0.01972 | $0.02033 | $0.01948 | $0.02020 | $40,635.70 | $17,903,166 |
| 2018-05-03 | $0.02022 | $0.02064 | $0.01965 | $0.02058 | $33,411.10 | $18,242,142 |
| 2018-05-04 | $0.02054 | $0.02207 | $0.02028 | $0.02177 | $49,806.30 | $19,290,974 |
| 2018-05-05 | $0.02177 | $0.02242 | $0.02097 | $0.02141 | $28,369.30 | $18,976,812 |
| 2018-05-06 | $0.02142 | $0.02147 | $0.01723 | $0.01919 | $54,174.60 | $17,002,066 |
| 2018-05-07 | $0.01920 | $0.02041 | $0.01825 | $0.01957 | $52,277.20 | $17,343,612 |
| 2018-05-08 | $0.01960 | $0.02040 | $0.01929 | $0.01958 | $46,374.70 | $17,355,132 |
| 2018-05-09 | $0.01956 | $0.01995 | $0.01891 | $0.01931 | $37,389.70 | $17,115,501 |
| 2018-05-10 | $0.01931 | $0.01968 | $0.01870 | $0.01893 | $40,968.20 | $16,774,841 |
| 2018-05-11 | $0.01898 | $0.01945 | $0.01793 | $0.01820 | $37,176.90 | $16,132,514 |
| 2018-05-12 | $0.01816 | $0.01867 | $0.01736 | $0.01801 | $39,545.30 | $15,957,399 |
| 2018-05-13 | $0.01800 | $0.01886 | $0.01775 | $0.01886 | $46,900.80 | $16,714,490 |
| 2018-05-14 | $0.01886 | $0.01899 | $0.01766 | $0.01874 | $43,104.10 | $16,607,081 |
| 2018-05-15 | $0.01848 | $0.01885 | $0.01747 | $0.01764 | $42,944.20 | $15,630,564 |
| 2018-05-16 | $0.01760 | $0.01798 | $0.01671 | $0.01777 | $33,475.50 | $15,749,759 |
| 2018-05-17 | $0.01775 | $0.01828 | $0.01751 | $0.01752 | $63,851.30 | $15,524,218 |
| 2018-05-18 | $0.01751 | $0.01787 | $0.01648 | $0.01762 | $343,424 | $15,618,777 |
| 2018-05-19 | $0.01761 | $0.07195 | $0.01130 | $0.01616 | $450,571 | $14,323,313 |
| 2018-05-20 | $0.01616 | $0.01704 | $0.01276 | $0.01389 | $335,618 | $12,308,155 |
| 2018-05-21 | $0.01391 | $0.01504 | $0.01203 | $0.01454 | $417,199 | $12,889,333 |
| 2018-05-22 | $0.01457 | $0.06638 | $0.01270 | $0.01473 | $168,316 | $13,051,421 |
| 2018-05-23 | $0.01452 | $0.2868 | $0.01158 | $0.01324 | $137,784 | $11,733,535 |
| 2018-05-24 | $0.01337 | $0.02766 | $0.01266 | $0.01545 | $95,852.80 | $13,693,659 |
| 2018-05-25 | $0.01556 | $0.01556 | $0.01169 | $0.01357 | $79,222.40 | $12,024,390 |
| 2018-05-26 | $0.01355 | $0.01400 | $0.01276 | $0.01365 | $37,598.40 | $12,094,401 |
| 2018-05-27 | $0.01365 | $0.01425 | $0.01302 | $0.01413 | $39,335.40 | $12,523,948 |
| 2018-05-28 | $0.01414 | $0.01428 | $0.01345 | $0.01364 | $37,960.50 | $12,089,084 |
| 2018-05-29 | $0.01361 | $0.02608 | $0.01298 | $0.01382 | $38,971.80 | $12,245,146 |
| 2018-05-30 | $0.01383 | $0.01437 | $0.01354 | $0.01406 | $42,663.80 | $12,456,507 |
| 2018-05-31 | $0.01405 | $0.01406 | $0.01321 | $0.01344 | $40,084.70 | $11,908,739 |