eGold EGOLD
Xếp hạng #?
23:34:16 05/04/2018
eGold (EGOLD)
Không hoạt động
Lịch sử giá eGold (EGOLD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.008726 | $0.01349 | $0.008483 | $0.01335 | $885.84 | $0 |
| 2017-12-02 | $0.01335 | $0.01358 | $0.009017 | $0.01008 | $394.91 | $0 |
| 2017-12-03 | $0.01008 | $0.01101 | $0.008430 | $0.01054 | $585.60 | $0 |
| 2017-12-04 | $0.006960 | $0.009981 | $0.006826 | $0.007040 | $83.44 | $0 |
| 2017-12-05 | $0.007043 | $0.007062 | $0.006818 | $0.006880 | $41.00 | $0 |
| 2017-12-06 | $0.006868 | $0.006894 | $0.006662 | $0.006722 | $40.06 | $0 |
| 2017-12-07 | $0.007342 | $0.007366 | $0.006945 | $0.007173 | $122.78 | $0 |
| 2017-12-08 | $0.007183 | $0.007862 | $0.007006 | $0.007696 | $133.96 | $0 |
| 2017-12-09 | $0.007695 | $0.02358 | $0.007695 | $0.02130 | $2,003.13 | $0 |
| 2017-12-10 | $0.02137 | $0.02137 | $0.009280 | $0.01737 | $640.82 | $0 |
| 2017-12-11 | $0.01739 | $0.02060 | $0.01736 | $0.02060 | $20.70 | $0 |
| 2017-12-12 | $0.02047 | $0.02068 | $0.01314 | $0.01727 | $513.03 | $0 |
| 2017-12-13 | $0.01728 | $0.02506 | $0.01489 | $0.01620 | $107.33 | $0 |
| 2017-12-14 | $0.01619 | $0.01736 | $0.01320 | $0.01387 | $304.47 | $0 |
| 2017-12-15 | $0.01388 | $0.02436 | $0.008351 | $0.01459 | $772.63 | $0 |
| 2017-12-16 | $0.01461 | $0.01481 | $0.009260 | $0.01414 | $1,776.81 | $0 |
| 2017-12-17 | $0.01418 | $0.02705 | $0.009006 | $0.009060 | $10.10 | $0 |
| 2017-12-18 | $0.009049 | $0.01737 | $0.008472 | $0.01620 | $103.69 | $0 |
| 2017-12-19 | $0.01616 | $0.01616 | $0.01072 | $0.01438 | $115.59 | $0 |
| 2017-12-20 | $0.01436 | $0.02214 | $0.01273 | $0.02162 | $20.99 | $0 |
| 2017-12-21 | $0.02168 | $0.02207 | $0.007857 | $0.01294 | $39.90 | $0 |
| 2017-12-22 | $0.01298 | $0.01309 | $0.002570 | $0.002981 | $79.98 | $0 |
| 2017-12-23 | $0.003005 | $0.02696 | $0.002969 | $0.02511 | $1,564.62 | $0 |
| 2017-12-24 | $0.02538 | $0.03312 | $0.01804 | $0.02314 | $159.11 | $0 |
| 2017-12-25 | $0.02338 | $0.02886 | $0.01752 | $0.02370 | $202.20 | $0 |
| 2017-12-26 | $0.02367 | $0.02864 | $0.02095 | $0.02108 | $155.18 | $0 |
| 2017-12-27 | $0.02110 | $0.02736 | $0.01572 | $0.02442 | $37.01 | $0 |
| 2017-12-28 | $0.02437 | $0.02445 | $0.01112 | $0.01142 | $85.66 | $0 |
| 2017-12-29 | $0.01149 | $0.01327 | $0.003899 | $0.007328 | $838.86 | $0 |
| 2017-12-30 | $0.007320 | $0.01313 | $0.004874 | $0.01298 | $208.87 | $0 |
| 2017-12-31 | $0.01286 | $0.02340 | $0.01274 | $0.01350 | $108.85 | $0 |