eGold EGOLD
Xếp hạng #?
23:34:16 05/04/2018
eGold (EGOLD)
Không hoạt động
Lịch sử giá eGold (EGOLD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01808 | $0.01870 | $0.01629 | $0.01826 | $404.98 | $0 |
| 2018-03-02 | $0.01821 | $0.02317 | $0.01806 | $0.02317 | $88.70 | $0 |
| 2018-03-03 | $0.02314 | $0.02388 | $0.01053 | $0.01937 | $68.13 | $0 |
| 2018-03-04 | $0.01934 | $0.02502 | $0.01880 | $0.02502 | $84.54 | $0 |
| 2018-03-05 | $0.02500 | $0.02670 | $0.01818 | $0.02654 | $0.1348 | $0 |
| 2018-03-06 | $0.02646 | $0.02646 | $0.02015 | $0.02039 | $0.0001836 | $0 |
| 2018-03-07 | $0.02037 | $0.02067 | $0.009067 | $0.009508 | $17.42 | $0 |
| 2018-03-08 | $0.009495 | $0.02210 | $0.009228 | $0.02017 | $56.89 | $0 |
| 2018-03-09 | $0.02004 | $0.02028 | $0.01513 | $0.01703 | $35.17 | $0 |
| 2018-03-10 | $0.01704 | $0.01736 | $0.009336 | $0.009422 | $9.40 | $0 |
| 2018-03-11 | $0.009390 | $0.01108 | $0.009069 | $0.01091 | $0.5474 | $0 |
| 2018-03-12 | $0.01088 | $0.01128 | $0.007264 | $0.01042 | $341.30 | $0 |
| 2018-03-13 | $0.01036 | $0.01658 | $0.01012 | $0.01647 | $0.8540 | $0 |
| 2018-03-14 | $0.01647 | $0.01685 | $0.007996 | $0.008211 | $1.64 | $0 |
| 2018-03-15 | $0.008207 | $0.01664 | $0.007699 | $0.01637 | $0.3306 | $0 |
| 2018-03-16 | $0.01636 | $0.01846 | $0.01574 | $0.01760 | $89.55 | $0 |
| 2018-03-17 | $0.01763 | $0.01780 | $0.01178 | $0.01186 | $9.99 | $0 |
| 2018-03-18 | $0.01183 | $0.01183 | $0.006318 | $0.007797 | $14.36 | $0 |
| 2018-03-19 | $0.007765 | $0.01683 | $0.007717 | $0.01680 | $344.50 | $0 |
| 2018-03-20 | $0.01699 | $0.01793 | $0.01644 | $0.01769 | $0.3521 | $0 |
| 2018-03-21 | $0.01772 | $0.01783 | $0.007210 | $0.007279 | $8.06 | $0 |
| 2018-03-22 | $0.007265 | $0.007410 | $0.006928 | $0.006944 | $7.74 | $0 |
| 2018-03-23 | $0.009952 | $0.01010 | $0.009869 | $0.01010 | $0.1008 | $0 |
| 2018-03-24 | $0.01025 | $0.01464 | $0.009989 | $0.01413 | $6.44 | $0 |
| 2018-03-25 | $0.01394 | $0.01520 | $0.009716 | $0.01487 | $33.35 | $0 |
| 2018-03-26 | $0.01485 | $0.01497 | $0.009925 | $0.01489 | $1.64 | $0 |
| 2018-03-27 | $0.01487 | $0.01492 | $0.01412 | $0.01418 | $0.1499 | $0 |
| 2018-03-28 | $0.01417 | $0.01474 | $0.009033 | $0.009042 | $18.18 | $0 |
| 2018-03-29 | $0.009053 | $0.01502 | $0.008146 | $0.01470 | $0.7608 | $0 |
| 2018-03-30 | $0.01466 | $0.01498 | $0.01374 | $0.01422 | $12.83 | $0 |
| 2018-03-31 | $0.01422 | $0.01485 | $0.01418 | $0.01485 | $0.07509 | $0 |