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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.008330 | $0.008354 | $0.008082 | $0.008085 | $511,938 | $21,591,980 |
| 2019-11-02 | $0.008082 | $0.008295 | $0.007976 | $0.008073 | $375,343 | $21,559,888 |
| 2019-11-03 | $0.008090 | $0.008163 | $0.007837 | $0.008080 | $1,290,753 | $21,577,591 |
| 2019-11-04 | $0.008071 | $0.008245 | $0.007921 | $0.008089 | $1,002,416 | $21,603,230 |
| 2019-11-05 | $0.008089 | $0.008225 | $0.007979 | $0.008116 | $919,753 | $21,675,918 |
| 2019-11-06 | $0.008116 | $0.008253 | $0.008073 | $0.008186 | $987,437 | $21,862,644 |
| 2019-11-07 | $0.008189 | $0.008199 | $0.007951 | $0.008036 | $912,123 | $21,460,667 |
| 2019-11-08 | $0.008033 | $0.008044 | $0.007651 | $0.007725 | $946,735 | $20,631,422 |
| 2019-11-09 | $0.007719 | $0.007841 | $0.007601 | $0.007752 | $799,795 | $20,702,439 |
| 2019-11-10 | $0.007751 | $0.008008 | $0.007700 | $0.007960 | $1,084,716 | $21,257,143 |
| 2019-11-11 | $0.007960 | $0.008011 | $0.007548 | $0.007667 | $666,201 | $20,474,602 |
| 2019-11-12 | $0.007667 | $0.007773 | $0.007543 | $0.007695 | $896,723 | $20,551,794 |
| 2019-11-13 | $0.007697 | $0.007749 | $0.007539 | $0.007707 | $832,801 | $20,582,669 |
| 2019-11-14 | $0.007707 | $0.007755 | $0.007549 | $0.007596 | $1,008,789 | $20,286,574 |
| 2019-11-15 | $0.007606 | $0.007706 | $0.007396 | $0.007554 | $895,100 | $20,174,534 |
| 2019-11-16 | $0.007556 | $0.007789 | $0.007418 | $0.007706 | $607,060 | $20,579,944 |
| 2019-11-17 | $0.007706 | $0.007916 | $0.007532 | $0.007798 | $965,071 | $20,826,702 |
| 2019-11-18 | $0.007812 | $0.01116 | $0.007793 | $0.01098 | $1,042,844 | $29,336,349 |
| 2019-11-19 | $0.01100 | $0.01229 | $0.01038 | $0.01137 | $1,167,740 | $30,360,015 |
| 2019-11-20 | $0.01137 | $0.01660 | $0.01113 | $0.01601 | $1,651,269 | $42,767,394 |
| 2019-11-21 | $0.01600 | $0.01631 | $0.01237 | $0.01360 | $1,351,078 | $36,324,563 |
| 2019-11-22 | $0.01360 | $0.01475 | $0.01142 | $0.01170 | $1,204,872 | $31,248,777 |
| 2019-11-23 | $0.01170 | $0.01186 | $0.009818 | $0.01028 | $804,057 | $27,443,140 |
| 2019-11-24 | $0.01028 | $0.01028 | $0.008365 | $0.008454 | $738,698 | $22,578,128 |
| 2019-11-25 | $0.008456 | $0.009613 | $0.007930 | $0.009506 | $1,126,264 | $25,386,611 |
| 2019-11-26 | $0.009506 | $0.01142 | $0.009365 | $0.01060 | $491,286 | $28,317,447 |
| 2019-11-27 | $0.01051 | $0.01172 | $0.01005 | $0.01033 | $723,535 | $27,578,440 |
| 2019-11-28 | $0.01033 | $0.01076 | $0.009789 | $0.01022 | $685,660 | $27,293,195 |
| 2019-11-29 | $0.01022 | $0.01033 | $0.009576 | $0.009887 | $647,785 | $26,404,757 |
| 2019-11-30 | $0.009887 | $0.01075 | $0.009815 | $0.01018 | $609,943 | $27,182,195 |