EmaratCoin AEC
Xếp hạng #?
12:43:16 17/09/2020
EmaratCoin (AEC)
Không theo dõi
Lịch sử giá EmaratCoin (AEC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002983 | $0.002983 | $0.002983 | $0.002983 | $0 | $0 |
| 2019-07-02 | $0.002983 | $0.004032 | $0.002983 | $0.003845 | $0.03845 | $0 |
| 2019-07-03 | $0.003844 | $0.003902 | $0.003824 | $0.003885 | $0 | $0 |
| 2019-07-04 | $0.003885 | $0.003885 | $0.003885 | $0.003885 | $0 | $0 |
| 2019-07-05 | $0.003885 | $0.004625 | $0.003371 | $0.004116 | $2.08 | $0 |
| 2019-07-06 | $0.004122 | $0.004515 | $0.002774 | $0.002800 | $8.47 | $0 |
| 2019-07-07 | $0.002800 | $0.002815 | $0.002784 | $0.002812 | $0 | $0 |
| 2019-07-08 | $0.002812 | $0.002812 | $0.002812 | $0.002812 | $0 | $0 |
| 2019-07-09 | $0.002812 | $0.002812 | $0.002812 | $0.002812 | $0 | $0 |
| 2019-07-10 | $0.002812 | $0.002812 | $0.002812 | $0.002812 | $0 | $0 |
| 2019-07-11 | $0.002812 | $0.002812 | $0.002812 | $0.002812 | $0 | $0 |
| 2019-07-12 | $0.002812 | $0.002812 | $0.0002316 | $0.0002362 | $24.77 | $0 |
| 2019-07-13 | $0.0002362 | $0.002631 | $0.0002362 | $0.001934 | $17.20 | $0 |
| 2019-07-14 | $0.001935 | $0.002783 | $0.001868 | $0.002661 | $10.56 | $0 |
| 2019-07-15 | $0.002662 | $0.002801 | $0.002591 | $0.002801 | $0 | $0 |
| 2019-07-16 | $0.002801 | $0.002801 | $0.001882 | $0.001891 | $0.09454 | $0 |
| 2019-07-17 | $0.001887 | $0.001993 | $0.001823 | $0.001936 | $0.6176 | $0 |
| 2019-07-18 | $0.001937 | $0.001995 | $0.0009230 | $0.001172 | $4.66 | $0 |
| 2019-07-19 | $0.001172 | $0.001178 | $0.001042 | $0.001052 | $0.3157 | $0 |
| 2019-07-20 | $0.001053 | $0.001057 | $0.0008393 | $0.0009681 | $8.03 | $0 |
| 2019-07-21 | $0.0009681 | $0.0009735 | $0.0009277 | $0.0009512 | $0 | $0 |
| 2019-07-22 | $0.0009512 | $0.0009512 | $0.0007184 | $0.0009284 | $3.83 | $0 |
| 2019-07-23 | $0.0009283 | $0.0009288 | $0.0008908 | $0.0008942 | $0 | $0 |
| 2019-07-24 | $0.0008942 | $0.0008942 | $0.0008942 | $0.0008942 | $0 | $0 |
| 2019-07-25 | $0.0008942 | $0.0008942 | $0.0008942 | $0.0008942 | $0 | $0 |
| 2019-07-26 | $0.0008942 | $0.001082 | $0.0008942 | $0.001077 | $31.85 | $0 |
| 2019-07-27 | $0.001077 | $0.001110 | $0.0008448 | $0.0008527 | $10.83 | $0 |
| 2019-07-28 | $0.0008527 | $0.001336 | $0.0006625 | $0.001144 | $26.80 | $0 |
| 2019-07-29 | $0.001144 | $0.001162 | $0.001137 | $0.001147 | $0 | $0 |
| 2019-07-30 | $0.001147 | $0.001164 | $0.001138 | $0.001151 | $2.40 | $0 |
| 2019-07-31 | $0.001151 | $0.001167 | $0.0009705 | $0.001006 | $0.1442 | $0 |