EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1398 | $0.1418 | $0.1293 | $0.1374 | $1,372.41 | $1,830,107 |
| 2018-04-02 | $0.1381 | $0.1537 | $0.1372 | $0.1447 | $5,014.61 | $1,927,446 |
| 2018-04-03 | $0.1448 | $0.1624 | $0.1443 | $0.1622 | $1,685.24 | $2,160,662 |
| 2018-04-04 | $0.1621 | $0.1625 | $0.1482 | $0.1551 | $4,834.58 | $2,066,680 |
| 2018-04-05 | $0.1552 | $0.1560 | $0.1466 | $0.1503 | $1,244.17 | $2,002,245 |
| 2018-04-06 | $0.1495 | $0.1511 | $0.1435 | $0.1453 | $1,136.07 | $1,935,425 |
| 2018-04-07 | $0.1455 | $0.1514 | $0.1441 | $0.1470 | $1,286.96 | $1,957,698 |
| 2018-04-08 | $0.1471 | $0.1485 | $0.1424 | $0.1453 | $3,348.67 | $1,935,918 |
| 2018-04-09 | $0.1456 | $0.1504 | $0.1326 | $0.1367 | $8,660.46 | $1,821,408 |
| 2018-04-10 | $0.1368 | $0.1622 | $0.1357 | $0.1622 | $27,847.40 | $2,160,688 |
| 2018-04-11 | $0.1624 | $0.1673 | $0.1570 | $0.1672 | $10,304.60 | $2,227,628 |
| 2018-04-12 | $0.1668 | $0.1898 | $0.1641 | $0.1887 | $7,006.45 | $2,513,570 |
| 2018-04-13 | $0.1889 | $0.2155 | $0.1857 | $0.2086 | $24,172.40 | $2,778,171 |
| 2018-04-14 | $0.2086 | $0.2155 | $0.2023 | $0.2132 | $8,922.47 | $2,840,647 |
| 2018-04-15 | $0.2134 | $0.2272 | $0.2096 | $0.2270 | $7,037.36 | $3,024,042 |
| 2018-04-16 | $0.2269 | $0.2384 | $0.1924 | $0.2303 | $68,633.90 | $3,068,428 |
| 2018-04-17 | $0.2305 | $0.2590 | $0.2263 | $0.2335 | $29,028.00 | $3,110,177 |
| 2018-04-18 | $0.2338 | $0.2460 | $0.2275 | $0.2425 | $18,836.10 | $3,230,229 |
| 2018-04-19 | $0.2427 | $0.2604 | $0.2367 | $0.2522 | $48,549.50 | $3,360,165 |
| 2018-04-20 | $0.2524 | $0.2593 | $0.2411 | $0.2548 | $15,941.80 | $3,394,041 |
| 2018-04-21 | $0.2549 | $0.2566 | $0.2390 | $0.2429 | $8,281.97 | $3,235,264 |
| 2018-04-22 | $0.2462 | $0.2605 | $0.2413 | $0.2554 | $9,843.47 | $3,402,646 |
| 2018-04-23 | $0.2549 | $0.3097 | $0.2531 | $0.2987 | $121,817 | $3,979,379 |
| 2018-04-24 | $0.2990 | $0.3087 | $0.2805 | $0.3075 | $41,488.70 | $4,096,193 |
| 2018-04-25 | $0.3054 | $0.3068 | $0.2628 | $0.2631 | $15,528.60 | $3,505,434 |
| 2018-04-26 | $0.2653 | $0.4992 | $0.2504 | $0.2767 | $35,739.20 | $3,686,097 |
| 2018-04-27 | $0.2771 | $0.2963 | $0.2767 | $0.2777 | $7,185.01 | $3,699,045 |
| 2018-04-28 | $0.2767 | $0.2980 | $0.2760 | $0.2852 | $15,619.90 | $3,798,875 |
| 2018-04-29 | $0.2851 | $0.2936 | $0.2815 | $0.2849 | $4,352.69 | $3,794,839 |
| 2018-04-30 | $0.2848 | $0.2952 | $0.2736 | $0.2750 | $21,640.50 | $3,663,238 |