EDC Blockchain v1 [old] EDC
Xếp hạng #?
11:32:04 07/01/2021
EDC Blockchain v1 [old] (EDC)
Không theo dõi
Lịch sử giá EDC Blockchain v1 [old] (EDC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.008172 | $0.01026 | $0.006509 | $0.006568 | $1,543,156 | $5,820,320 |
| 2019-04-02 | $0.006572 | $0.007643 | $0.006557 | $0.007281 | $1,179,439 | $6,452,678 |
| 2019-04-03 | $0.007282 | $0.007481 | $0.005886 | $0.006430 | $1,042,124 | $5,697,980 |
| 2019-04-04 | $0.006431 | $0.006603 | $0.005250 | $0.005811 | $1,274,581 | $5,149,567 |
| 2019-04-05 | $0.005806 | $0.005867 | $0.005101 | $0.005455 | $1,140,638 | $4,834,037 |
| 2019-04-06 | $0.005456 | $0.005774 | $0.005305 | $0.005451 | $1,105,301 | $4,830,458 |
| 2019-04-07 | $0.005448 | $0.005634 | $0.005082 | $0.005295 | $1,084,566 | $4,692,727 |
| 2019-04-08 | $0.005296 | $0.005531 | $0.004655 | $0.005433 | $1,013,908 | $4,814,982 |
| 2019-04-09 | $0.005433 | $0.005564 | $0.004990 | $0.005344 | $760,065 | $4,735,560 |
| 2019-04-10 | $0.005343 | $0.005495 | $0.004650 | $0.005302 | $969,024 | $4,698,633 |
| 2019-04-11 | $0.005303 | $0.005343 | $0.004536 | $0.004993 | $1,073,574 | $4,424,630 |
| 2019-04-12 | $0.004991 | $0.005108 | $0.004710 | $0.005092 | $900,146 | $4,512,848 |
| 2019-04-13 | $0.005092 | $0.005409 | $0.004844 | $0.005385 | $889,884 | $4,772,595 |
| 2019-04-14 | $0.005385 | $0.005567 | $0.004929 | $0.005546 | $864,193 | $4,915,072 |
| 2019-04-15 | $0.005546 | $0.005557 | $0.004864 | $0.005064 | $996,050 | $4,488,062 |
| 2019-04-16 | $0.005064 | $0.005069 | $0.004664 | $0.004898 | $1,024,422 | $4,340,387 |
| 2019-04-17 | $0.004897 | $0.005178 | $0.004636 | $0.004964 | $946,395 | $13,257,752 |
| 2019-04-18 | $0.004964 | $0.005074 | $0.004807 | $0.005017 | $926,798 | $13,399,965 |
| 2019-04-19 | $0.005017 | $0.005043 | $0.004603 | $0.005001 | $984,350 | $13,355,166 |
| 2019-04-20 | $0.005002 | $0.005054 | $0.004705 | $0.004937 | $680,884 | $13,184,508 |
| 2019-04-21 | $0.004937 | $0.004944 | $0.004116 | $0.004651 | $817,207 | $12,420,272 |
| 2019-04-22 | $0.004649 | $0.004747 | $0.003714 | $0.004033 | $759,988 | $10,769,657 |
| 2019-04-23 | $0.004033 | $0.004545 | $0.003685 | $0.004165 | $804,858 | $11,122,784 |
| 2019-04-24 | $0.004164 | $0.004188 | $0.003566 | $0.003814 | $759,968 | $10,186,189 |
| 2019-04-25 | $0.003816 | $0.004618 | $0.003576 | $0.004332 | $802,748 | $11,568,391 |
| 2019-04-26 | $0.004338 | $0.004657 | $0.004283 | $0.004516 | $855,932 | $12,061,649 |
| 2019-04-27 | $0.004518 | $0.004712 | $0.004445 | $0.004577 | $866,346 | $12,222,783 |
| 2019-04-28 | $0.004577 | $0.004793 | $0.004477 | $0.004736 | $797,953 | $12,647,141 |
| 2019-04-29 | $0.004737 | $0.004737 | $0.004550 | $0.004596 | $831,390 | $12,274,673 |
| 2019-04-30 | $0.004596 | $0.004652 | $0.004498 | $0.004642 | $661,364 | $12,397,928 |