EmaratCoin AEC
Xếp hạng #?
12:43:16 17/09/2020
EmaratCoin (AEC)
Không theo dõi
Lịch sử giá EmaratCoin (AEC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02407 | $0.02433 | $0.02406 | $0.02424 | $1.36 | $0 |
| 2019-05-02 | $0.02425 | $0.02430 | $0.01801 | $0.01839 | $7.50 | $0 |
| 2019-05-03 | $0.01839 | $0.01864 | $0.01832 | $0.01861 | $0 | $0 |
| 2019-05-04 | $0.01861 | $0.01861 | $0.01861 | $0.01861 | $0 | $0 |
| 2019-05-05 | $0.01861 | $0.01861 | $0.01830 | $0.01833 | $3.79 | $0 |
| 2019-05-06 | $0.01833 | $0.01835 | $0.01778 | $0.01809 | $12.93 | $0 |
| 2019-05-07 | $0.01808 | $0.01837 | $0.01598 | $0.01599 | $0.9726 | $0 |
| 2019-05-08 | $0.01595 | $0.01868 | $0.01184 | $0.01196 | $48.66 | $0 |
| 2019-05-09 | $0.01196 | $0.01222 | $0.01196 | $0.01209 | $0 | $0 |
| 2019-05-10 | $0.01209 | $0.01286 | $0.008533 | $0.008534 | $6.23 | $0 |
| 2019-05-11 | $0.008548 | $0.01028 | $0.008532 | $0.01007 | $6.69 | $0 |
| 2019-05-12 | $0.01007 | $0.01050 | $0.009529 | $0.009956 | $0 | $0 |
| 2019-05-13 | $0.009956 | $0.009956 | $0.009956 | $0.009956 | $0 | $0 |
| 2019-05-14 | $0.009956 | $0.009956 | $0.009956 | $0.009956 | $0 | $0 |
| 2019-05-15 | $0.009956 | $0.01169 | $0.009956 | $0.01163 | $0.4800 | $0 |
| 2019-05-16 | $0.01162 | $0.01181 | $0.009726 | $0.009956 | $21.80 | $0 |
| 2019-05-17 | $0.009947 | $0.01001 | $0.007549 | $0.007978 | $6.68 | $0 |
| 2019-05-18 | $0.007978 | $0.008215 | $0.007876 | $0.008041 | $0.7571 | $0 |
| 2019-05-19 | $0.008042 | $0.01312 | $0.008029 | $0.01303 | $14.12 | $0 |
| 2019-05-20 | $0.01303 | $0.01303 | $0.006167 | $0.01268 | $11.01 | $0 |
| 2019-05-21 | $0.01268 | $0.01275 | $0.01245 | $0.01256 | $6.42 | $0 |
| 2019-05-22 | $0.01256 | $0.01263 | $0.01231 | $0.01251 | $0 | $0 |
| 2019-05-23 | $0.01251 | $0.01251 | $0.005561 | $0.007244 | $13.64 | $0 |
| 2019-05-24 | $0.007247 | $0.02188 | $0.007212 | $0.01303 | $32.37 | $0 |
| 2019-05-25 | $0.01303 | $0.04340 | $0.008754 | $0.04316 | $22.13 | $0 |
| 2019-05-26 | $0.04322 | $0.06133 | $0.04315 | $0.06133 | $0 | $0 |
| 2019-05-27 | $0.06133 | $0.06133 | $0.009184 | $0.009331 | $0.7391 | $0 |
| 2019-05-28 | $0.009326 | $0.009326 | $0.007866 | $0.007939 | $13.70 | $0 |
| 2019-05-29 | $0.007939 | $0.007962 | $0.007707 | $0.007915 | $0 | $0 |
| 2019-05-30 | $0.007915 | $0.01006 | $0.006029 | $0.006177 | $10.28 | $0 |
| 2019-05-31 | $0.006177 | $0.007661 | $0.006067 | $0.007661 | $0.1110 | $0 |