eGold EGOLD
Xếp hạng #?
23:34:16 05/04/2018
eGold (EGOLD)
Không hoạt động
Lịch sử giá eGold (EGOLD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01353 | $0.02416 | $0.01280 | $0.02368 | $2,205.75 | $0 |
| 2018-01-02 | $0.02370 | $0.02563 | $0.01002 | $0.01721 | $596.11 | $0 |
| 2018-01-03 | $0.006192 | $0.02500 | $0.005636 | $0.02482 | $924.92 | $0 |
| 2018-01-04 | $0.02487 | $0.02816 | $0.02178 | $0.02513 | $483.47 | $0 |
| 2018-01-05 | $0.02509 | $0.02703 | $0.008128 | $0.008291 | $437.65 | $0 |
| 2018-01-06 | $0.008331 | $0.02684 | $0.008263 | $0.02200 | $1,769.19 | $0 |
| 2018-01-07 | $0.02199 | $0.06873 | $0.02193 | $0.06310 | $4,247.03 | $0 |
| 2018-01-08 | $0.06363 | $0.07270 | $0.02177 | $0.06610 | $1,268.29 | $0 |
| 2018-01-09 | $0.06591 | $0.07201 | $0.05553 | $0.06244 | $5,082.96 | $0 |
| 2018-01-10 | $0.06248 | $0.2208 | $0.04256 | $0.05826 | $301.36 | $0 |
| 2018-01-11 | $0.05820 | $0.2140 | $0.04242 | $0.1241 | $33,666.60 | $0 |
| 2018-01-12 | $0.1250 | $0.1919 | $0.1098 | $0.1602 | $30,091.70 | $0 |
| 2018-01-13 | $0.1601 | $0.2888 | $0.1547 | $0.2623 | $16,721.60 | $0 |
| 2018-01-14 | $0.2625 | $0.2626 | $0.06707 | $0.1520 | $2,634.94 | $0 |
| 2018-01-15 | $0.1510 | $0.2251 | $0.1196 | $0.1196 | $6,045.38 | $0 |
| 2018-01-16 | $0.1198 | $0.1198 | $0.03812 | $0.05627 | $10,088.30 | $0 |
| 2018-01-17 | $0.05601 | $0.07225 | $0.03288 | $0.04218 | $1,623.30 | $0 |
| 2018-01-18 | $0.04254 | $0.06855 | $0.04144 | $0.06001 | $1,536.31 | $0 |
| 2018-01-19 | $0.05947 | $0.07216 | $0.04060 | $0.05815 | $1,085.46 | $0 |
| 2018-01-20 | $0.05871 | $0.08553 | $0.04485 | $0.08184 | $1,283.73 | $0 |
| 2018-01-21 | $0.08203 | $0.08203 | $0.03453 | $0.06622 | $787.32 | $0 |
| 2018-01-22 | $0.06644 | $0.08787 | $0.04596 | $0.04927 | $5,040.68 | $0 |
| 2018-01-23 | $0.04916 | $0.09603 | $0.04135 | $0.05908 | $5,236.90 | $0 |
| 2018-01-24 | $0.05909 | $0.06299 | $0.03378 | $0.05361 | $4,275.04 | $0 |
| 2018-01-25 | $0.05407 | $0.06507 | $0.03619 | $0.04102 | $2,981.89 | $0 |
| 2018-01-26 | $0.04089 | $0.06328 | $0.03433 | $0.03614 | $1,649.32 | $0 |
| 2018-01-27 | $0.03613 | $0.05705 | $0.03520 | $0.03710 | $368.74 | $0 |
| 2018-01-28 | $0.03729 | $0.07532 | $0.03729 | $0.07280 | $374.34 | $0 |
| 2018-01-29 | $0.07273 | $0.07366 | $0.03578 | $0.03629 | $1,253.31 | $0 |
| 2018-01-30 | $0.03629 | $0.06223 | $0.02901 | $0.03046 | $475.72 | $0 |
| 2018-01-31 | $0.03053 | $0.05473 | $0.02918 | $0.05473 | $569.69 | $0 |