ETHGAS EGAS
Xếp hạng #?
11:14:16 21/02/2018
ETHGAS (EGAS)
Không hoạt động
Lịch sử giá ETHGAS (EGAS) 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 | $0.01445 | $0.01820 | $0.01111 | $0.01584 | $6,167.41 | $160,906 |
| 2018-01-02 | $0.01588 | $0.02249 | $0.01429 | $0.02230 | $3,964.49 | $226,478 |
| 2018-01-03 | $0.02369 | $0.02472 | $0.01569 | $0.02356 | $1,252.46 | $239,313 |
| 2018-01-04 | $0.02360 | $0.02360 | $0.01677 | $0.01757 | $3,667.53 | $178,518 |
| 2018-01-05 | $0.01750 | $0.02288 | $0.01735 | $0.02072 | $1,212.62 | $210,510 |
| 2018-01-06 | $0.02414 | $0.03803 | $0.02306 | $0.03803 | $10,190.40 | $386,265 |
| 2018-01-07 | $0.03801 | $0.1030 | $0.03792 | $0.1030 | $44,703.80 | $1,046,084 |
| 2018-01-08 | $0.1039 | $0.1350 | $0.06188 | $0.06427 | $44,162.30 | $652,859 |
| 2018-01-09 | $0.06409 | $0.1306 | $0.06409 | $0.1306 | $12,870.00 | $1,326,890 |
| 2018-01-10 | $0.1237 | $0.1316 | $0.07792 | $0.1111 | $20,270.30 | $1,128,239 |
| 2018-01-11 | $0.1108 | $0.1179 | $0.07633 | $0.08397 | $10,954.80 | $852,940 |
| 2018-01-12 | $0.08494 | $0.1012 | $0.07350 | $0.07581 | $14,713.50 | $770,047 |
| 2018-01-13 | $0.08403 | $0.08673 | $0.05273 | $0.07626 | $5,494.56 | $774,569 |
| 2018-01-14 | $0.07633 | $0.1201 | $0.07296 | $0.1077 | $20,746.20 | $1,094,119 |
| 2018-01-15 | $0.1077 | $0.1077 | $0.07815 | $0.1008 | $5,341.27 | $1,023,667 |
| 2018-01-16 | $0.1010 | $0.1012 | $0.04345 | $0.05299 | $4,049.63 | $538,199 |
| 2018-01-17 | $0.05279 | $0.07187 | $0.03313 | $0.06543 | $3,643.74 | $664,570 |
| 2018-01-18 | $0.06616 | $0.06693 | $0.02954 | $0.03392 | $1,541.82 | $344,565 |
| 2018-01-19 | $0.03367 | $0.05992 | $0.03318 | $0.05885 | $1,510.37 | $597,725 |
| 2018-01-20 | $0.05922 | $0.06294 | $0.03984 | $0.04147 | $4,371.14 | $421,275 |
| 2018-01-21 | $0.04148 | $0.05657 | $0.03165 | $0.03238 | $8,466.42 | $328,890 |
| 2018-01-22 | $0.03253 | $0.05048 | $0.03197 | $0.04288 | $119.22 | $435,516 |
| 2018-01-23 | $0.04280 | $0.04354 | $0.03279 | $0.03440 | $1,230.69 | $349,463 |
| 2018-01-24 | $0.03441 | $0.03962 | $0.03361 | $0.03794 | $56.91 | $385,422 |
| 2018-01-25 | $0.03822 | $0.03970 | $0.03401 | $0.03467 | $925.48 | $352,123 |
| 2018-01-26 | $0.03455 | $0.03711 | $0.03056 | $0.03270 | $371.21 | $332,199 |
| 2018-01-27 | $0.03271 | $0.03756 | $0.02612 | $0.02695 | $411.35 | $273,711 |
| 2018-01-28 | $0.02714 | $0.04149 | $0.01788 | $0.03718 | $2,015.66 | $377,708 |
| 2018-01-29 | $0.03499 | $0.04051 | $0.01767 | $0.02810 | $1,243.46 | $285,434 |
| 2018-01-30 | $0.02811 | $0.02818 | $0.02107 | $0.02643 | $959.98 | $268,466 |
| 2018-01-31 | $0.02652 | $0.02706 | $0.01878 | $0.01936 | $288.76 | $196,663 |