EmaratCoin AEC
Xếp hạng #?
12:43:16 17/09/2020
EmaratCoin (AEC)
Không theo dõi
Lịch sử giá EmaratCoin (AEC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01655 | $0.01674 | $0.01648 | $0.01673 | $0 | $0 |
| 2019-04-02 | $0.01673 | $0.01983 | $0.01673 | $0.01969 | $0.05908 | $0 |
| 2019-04-03 | $0.01969 | $0.02142 | $0.01969 | $0.02006 | $1.49 | $0 |
| 2019-04-04 | $0.02007 | $0.02984 | $0.01036 | $0.02453 | $47.99 | $0 |
| 2019-04-05 | $0.02453 | $0.02482 | $0.01002 | $0.01037 | $9.44 | $0 |
| 2019-04-06 | $0.01038 | $0.01038 | $0.01027 | $0.01035 | $0 | $0 |
| 2019-04-07 | $0.01035 | $0.01035 | $0.01035 | $0.01035 | $0 | $0 |
| 2019-04-08 | $0.01035 | $0.02239 | $0.01035 | $0.02234 | $0.2005 | $0 |
| 2019-04-09 | $0.02234 | $0.02234 | $0.009881 | $0.009922 | $6.35 | $0 |
| 2019-04-10 | $0.009920 | $0.01035 | $0.009890 | $0.01015 | $3.60 | $0 |
| 2019-04-11 | $0.01015 | $0.03343 | $0.009667 | $0.01730 | $7.86 | $0 |
| 2019-04-12 | $0.01729 | $0.01729 | $0.01401 | $0.01414 | $0 | $0 |
| 2019-04-13 | $0.01414 | $0.01414 | $0.01414 | $0.01414 | $0 | $0 |
| 2019-04-14 | $0.01414 | $0.01414 | $0.01414 | $0.01414 | $0 | $0 |
| 2019-04-15 | $0.01414 | $0.01414 | $0.01414 | $0.01414 | $0 | $0 |
| 2019-04-16 | $0.01414 | $0.01414 | $0.01414 | $0.01414 | $0 | $0 |
| 2019-04-17 | $0.01414 | $0.01414 | $0.01414 | $0.01414 | $0 | $0 |
| 2019-04-18 | $0.01414 | $0.05721 | $0.01414 | $0.04344 | $0.3402 | $0 |
| 2019-04-19 | $0.04342 | $0.04349 | $0.01165 | $0.01170 | $0 | $0 |
| 2019-04-20 | $0.01170 | $0.01170 | $0.01170 | $0.01170 | $0 | $0 |
| 2019-04-21 | $0.01170 | $0.01170 | $0.01057 | $0.01069 | $2.30 | $0 |
| 2019-04-22 | $0.01068 | $0.01785 | $0.01061 | $0.01268 | $5.46 | $0 |
| 2019-04-23 | $0.01268 | $0.01358 | $0.01257 | $0.01257 | $0 | $0 |
| 2019-04-24 | $0.01257 | $0.01264 | $0.01213 | $0.01224 | $0.7048 | $0 |
| 2019-04-25 | $0.01224 | $0.01229 | $0.01224 | $0.01229 | $0 | $0 |
| 2019-04-26 | $0.01229 | $0.01546 | $0.01229 | $0.01495 | $6.89 | $0 |
| 2019-04-27 | $0.01496 | $0.02364 | $0.01493 | $0.02338 | $20.52 | $0 |
| 2019-04-28 | $0.02337 | $0.02348 | $0.01756 | $0.01795 | $4.96 | $0 |
| 2019-04-29 | $0.01796 | $0.02281 | $0.01605 | $0.02275 | $5.49 | $0 |
| 2019-04-30 | $0.02275 | $0.02413 | $0.02273 | $0.02407 | $8.20 | $0 |