eGold EGOLD
Xếp hạng #?
23:34:16 05/04/2018
eGold (EGOLD)
Không hoạt động
Lịch sử giá eGold (EGOLD) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02609 | $0.03495 | $0.02292 | $0.03153 | $15,274.10 | $0 |
| 2017-11-02 | $0.03162 | $0.03186 | $0.01290 | $0.01841 | $9,875.01 | $0 |
| 2017-11-03 | $0.01850 | $0.02981 | $0.007736 | $0.02317 | $13,491.30 | $0 |
| 2017-11-04 | $0.02317 | $0.02722 | $0.01799 | $0.02016 | $16,036.80 | $0 |
| 2017-11-05 | $0.02019 | $0.02020 | $0.01283 | $0.01705 | $1,823.25 | $0 |
| 2017-11-06 | $0.01707 | $0.01707 | $0.01071 | $0.01309 | $9,578.79 | $0 |
| 2017-11-07 | $0.01311 | $0.01530 | $0.008964 | $0.01181 | $5,856.66 | $0 |
| 2017-11-08 | $0.01180 | $0.01412 | $0.008973 | $0.01362 | $4,718.16 | $0 |
| 2017-11-09 | $0.01354 | $0.01376 | $0.01003 | $0.01011 | $4,660.73 | $0 |
| 2017-11-10 | $0.01011 | $0.01247 | $0.005878 | $0.008947 | $478.06 | $0 |
| 2017-11-11 | $0.008921 | $0.01721 | $0.006900 | $0.01704 | $2,336.71 | $0 |
| 2017-11-12 | $0.01704 | $0.01704 | $0.008659 | $0.01221 | $592.91 | $0 |
| 2017-11-13 | $0.01223 | $0.01371 | $0.01223 | $0.01261 | $252.76 | $0 |
| 2017-11-14 | $0.01261 | $0.01648 | $0.01002 | $0.01624 | $729.58 | $0 |
| 2017-11-15 | $0.01625 | $0.01648 | $0.009064 | $0.009276 | $500.25 | $0 |
| 2017-11-16 | $0.009269 | $0.01267 | $0.006588 | $0.006633 | $178.72 | $0 |
| 2017-11-17 | $0.006629 | $0.01163 | $0.006592 | $0.01129 | $120.53 | $0 |
| 2017-11-18 | $0.01127 | $0.01152 | $0.01097 | $0.01147 | $1,392.20 | $0 |
| 2017-11-19 | $0.01144 | $0.01147 | $0.006955 | $0.007110 | $6.39 | $0 |
| 2017-11-20 | $0.007102 | $0.01085 | $0.007100 | $0.008100 | $41.97 | $0 |
| 2017-11-21 | $0.008087 | $0.008200 | $0.002223 | $0.002237 | $550.90 | $0 |
| 2017-11-22 | $0.002240 | $0.009147 | $0.002239 | $0.009109 | $717.36 | $0 |
| 2017-11-23 | $0.009130 | $0.01246 | $0.009015 | $0.01204 | $59.00 | $0 |
| 2017-11-24 | $0.01198 | $0.01218 | $0.009607 | $0.01128 | $25.38 | $0 |
| 2017-11-25 | $0.01128 | $0.01136 | $0.009318 | $0.01038 | $717.05 | $0 |
| 2017-11-26 | $0.01038 | $0.01349 | $0.009508 | $0.01313 | $197.69 | $0 |
| 2017-11-27 | $0.01312 | $0.01406 | $0.009279 | $0.009538 | $2,421.24 | $0 |
| 2017-11-28 | $0.009525 | $0.01391 | $0.009525 | $0.01369 | $141.16 | $0 |
| 2017-11-29 | $0.01370 | $0.01794 | $0.008275 | $0.008457 | $489.84 | $0 |
| 2017-11-30 | $0.008565 | $0.009195 | $0.007933 | $0.008747 | $243.18 | $0 |