EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) 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 | $0.5929 | $0.5929 | $0.5226 | $0.5476 | $109,359 | $7,294,877 |
| 2018-01-02 | $0.5540 | $0.6248 | $0.5281 | $0.5871 | $329,609 | $7,820,709 |
| 2018-01-03 | $0.5853 | $0.6389 | $0.5821 | $0.6310 | $140,717 | $8,405,901 |
| 2018-01-04 | $0.6340 | $0.6820 | $0.5865 | $0.6630 | $394,206 | $8,831,663 |
| 2018-01-05 | $0.6631 | $0.6987 | $0.6357 | $0.6836 | $228,854 | $9,106,135 |
| 2018-01-06 | $0.6873 | $0.7302 | $0.6562 | $0.7087 | $168,979 | $9,440,926 |
| 2018-01-07 | $0.7093 | $0.7670 | $0.6752 | $0.7619 | $346,874 | $10,149,126 |
| 2018-01-08 | $0.7621 | $0.8412 | $0.6670 | $0.7524 | $926,409 | $10,022,534 |
| 2018-01-09 | $0.7580 | $0.8417 | $0.7337 | $0.8020 | $513,709 | $10,683,097 |
| 2018-01-10 | $0.8030 | $0.8123 | $0.7045 | $0.7842 | $235,425 | $10,446,977 |
| 2018-01-11 | $0.7834 | $0.7841 | $0.6319 | $0.6489 | $114,373 | $8,644,618 |
| 2018-01-12 | $0.6532 | $0.7349 | $0.6225 | $0.7166 | $123,492 | $9,546,337 |
| 2018-01-13 | $0.7157 | $0.7945 | $0.7157 | $0.7741 | $153,328 | $10,312,019 |
| 2018-01-14 | $0.7746 | $0.8229 | $0.6753 | $0.7027 | $230,177 | $9,361,371 |
| 2018-01-15 | $0.6976 | $0.7315 | $0.6495 | $0.6497 | $166,461 | $8,655,302 |
| 2018-01-16 | $0.6505 | $0.6505 | $0.4132 | $0.4661 | $166,584 | $6,209,405 |
| 2018-01-17 | $0.4638 | $0.5767 | $0.3937 | $0.5031 | $148,187 | $6,702,506 |
| 2018-01-18 | $0.5051 | $0.5925 | $0.4992 | $0.5135 | $80,541.10 | $6,840,594 |
| 2018-01-19 | $0.5081 | $0.5545 | $0.4977 | $0.5166 | $48,728.80 | $6,881,611 |
| 2018-01-20 | $0.5222 | $0.6172 | $0.5208 | $0.5872 | $136,841 | $7,822,801 |
| 2018-01-21 | $0.5886 | $0.5914 | $0.4847 | $0.5062 | $49,630.60 | $6,743,096 |
| 2018-01-22 | $0.5131 | $0.5392 | $0.4249 | $0.4601 | $50,104.30 | $6,129,130 |
| 2018-01-23 | $0.4591 | $0.4912 | $0.4195 | $0.4747 | $51,088.80 | $6,323,741 |
| 2018-01-24 | $0.4852 | $0.5160 | $0.4513 | $0.4955 | $52,723.90 | $6,600,425 |
| 2018-01-25 | $0.5036 | $0.5194 | $0.4692 | $0.4762 | $36,188.50 | $6,343,670 |
| 2018-01-26 | $0.4749 | $0.4987 | $0.4366 | $0.4670 | $18,640.40 | $6,220,768 |
| 2018-01-27 | $0.4667 | $0.5052 | $0.4600 | $0.4884 | $15,009.00 | $6,506,017 |
| 2018-01-28 | $0.4909 | $0.5155 | $0.4790 | $0.5061 | $36,691.70 | $6,742,230 |
| 2018-01-29 | $0.5056 | $0.5122 | $0.4449 | $0.4482 | $63,614.30 | $5,971,180 |
| 2018-01-30 | $0.4531 | $0.4614 | $0.3999 | $0.4011 | $28,640.80 | $5,342,694 |
| 2018-01-31 | $0.4017 | $0.4040 | $0.3700 | $0.3851 | $53,876.30 | $5,130,552 |