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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003786 | $0.003839 | $0.003559 | $0.003768 | $142,533 | $10,062,885 |
| 2020-03-02 | $0.003774 | $0.003798 | $0.003550 | $0.003725 | $160,882 | $9,949,051 |
| 2020-03-03 | $0.003726 | $0.003765 | $0.003433 | $0.003508 | $136,131 | $9,367,706 |
| 2020-03-04 | $0.003508 | $0.003677 | $0.003355 | $0.003502 | $147,161 | $9,353,502 |
| 2020-03-05 | $0.003494 | $0.003750 | $0.003452 | $0.003648 | $140,500 | $9,743,703 |
| 2020-03-06 | $0.003648 | $0.003815 | $0.003339 | $0.003539 | $166,671 | $9,451,280 |
| 2020-03-07 | $0.003613 | $0.003621 | $0.003301 | $0.003338 | $145,969 | $8,914,584 |
| 2020-03-08 | $0.003338 | $0.003544 | $0.003019 | $0.003021 | $96,307.73 | $8,069,008 |
| 2020-03-09 | $0.002999 | $0.003267 | $0.002732 | $0.002776 | $193,525 | $7,414,967 |
| 2020-03-10 | $0.002780 | $0.003944 | $0.002714 | $0.003762 | $263,874 | $10,047,307 |
| 2020-03-11 | $0.003762 | $0.003800 | $0.002638 | $0.002687 | $100,773 | $7,176,330 |
| 2020-03-12 | $0.002700 | $0.002860 | $0.001780 | $0.001992 | $43,196.10 | $5,319,814 |
| 2020-03-13 | $0.001992 | $0.002637 | $0.001710 | $0.002337 | $38,823.48 | $6,242,552 |
| 2020-03-14 | $0.002227 | $0.002489 | $0.001801 | $0.001931 | $28,829.60 | $5,157,140 |
| 2020-03-15 | $0.001931 | $0.002406 | $0.001883 | $0.002178 | $34,146.75 | $5,817,061 |
| 2020-03-16 | $0.002177 | $0.003908 | $0.002075 | $0.002940 | $38,727.49 | $7,852,477 |
| 2020-03-17 | $0.002941 | $0.003015 | $0.002156 | $0.002479 | $30,073.43 | $6,621,448 |
| 2020-03-18 | $0.002471 | $0.003707 | $0.002281 | $0.002479 | $26,412.32 | $6,619,669 |
| 2020-03-19 | $0.002474 | $0.002890 | $0.001697 | $0.002811 | $24,614.88 | $7,505,903 |
| 2020-03-20 | $0.002810 | $0.003141 | $0.001491 | $0.002064 | $14,561.57 | $5,512,731 |
| 2020-03-21 | $0.002065 | $0.004302 | $0.001367 | $0.001631 | $18,871.79 | $4,354,551 |
| 2020-03-22 | $0.001631 | $0.002032 | $0.001454 | $0.001484 | $15,791.82 | $3,962,710 |
| 2020-03-23 | $0.001484 | $0.002522 | $0.001325 | $0.002248 | $26,055.27 | $6,002,568 |
| 2020-03-24 | $0.002247 | $0.004311 | $0.001761 | $0.001799 | $20,235.31 | $4,803,635 |
| 2020-03-25 | $0.001799 | $0.02557 | $0.001544 | $0.02191 | $58,813.96 | $58,502,036 |
| 2020-03-26 | $0.02191 | $0.02197 | $0.01137 | $0.01372 | $86,825.15 | $36,653,043 |
| 2020-03-27 | $0.01373 | $0.04145 | $0.01253 | $0.03817 | $41,509.65 | $101,927,159 |
| 2020-03-28 | $0.03822 | $0.06144 | $0.03710 | $0.05929 | $115,701 | $158,349,099 |
| 2020-03-29 | $0.05929 | $0.06103 | $0.04718 | $0.04734 | $76,664.48 | $126,438,931 |
| 2020-03-30 | $0.04728 | $0.05400 | $0.04041 | $0.05143 | $42,556.93 | $137,361,899 |
| 2020-03-31 | $0.05130 | $0.05257 | $0.04535 | $0.04748 | $46,838.16 | $126,810,457 |