EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2752 | $0.2793 | $0.2651 | $0.2782 | $2,832.23 | $3,705,626 |
| 2018-05-02 | $0.2778 | $0.2802 | $0.2675 | $0.2764 | $18,452.50 | $3,682,540 |
| 2018-05-03 | $0.2765 | $0.2969 | $0.2756 | $0.2878 | $16,129.60 | $3,833,444 |
| 2018-05-04 | $0.2877 | $0.2884 | $0.2787 | $0.2818 | $8,368.36 | $3,754,009 |
| 2018-05-05 | $0.2857 | $0.3058 | $0.2840 | $0.2886 | $16,911.10 | $3,844,288 |
| 2018-05-06 | $0.2888 | $0.2973 | $0.2739 | $0.2810 | $7,064.44 | $3,743,499 |
| 2018-05-07 | $0.2812 | $0.2813 | $0.2652 | $0.2678 | $4,279.42 | $3,566,991 |
| 2018-05-08 | $0.2683 | $0.2722 | $0.2599 | $0.2646 | $4,429.27 | $3,524,949 |
| 2018-05-09 | $0.2642 | $0.2661 | $0.2509 | $0.2556 | $16,904.80 | $3,405,164 |
| 2018-05-10 | $0.2555 | $0.2645 | $0.2453 | $0.2463 | $3,281.74 | $3,280,397 |
| 2018-05-11 | $0.2465 | $0.2465 | $0.2075 | $0.2120 | $6,256.26 | $2,823,956 |
| 2018-05-12 | $0.2114 | $0.2175 | $0.2004 | $0.2047 | $11,058.70 | $2,727,057 |
| 2018-05-13 | $0.2046 | $0.2324 | $0.2038 | $0.2243 | $15,453.40 | $2,987,768 |
| 2018-05-14 | $0.2242 | $0.2247 | $0.2035 | $0.2131 | $4,976.92 | $2,838,596 |
| 2018-05-15 | $0.2127 | $0.2165 | $0.2028 | $0.2040 | $5,037.93 | $2,716,946 |
| 2018-05-16 | $0.2037 | $0.2038 | $0.1945 | $0.1994 | $4,129.33 | $2,656,081 |
| 2018-05-17 | $0.1995 | $0.2092 | $0.1880 | $0.1891 | $6,611.32 | $2,518,578 |
| 2018-05-18 | $0.1892 | $0.2367 | $0.1864 | $0.1978 | $110,221 | $2,634,500 |
| 2018-05-19 | $0.1977 | $0.2077 | $0.1953 | $0.1973 | $27,621.90 | $2,627,813 |
| 2018-05-20 | $0.1974 | $0.2035 | $0.1920 | $0.1962 | $15,233.50 | $2,613,413 |
| 2018-05-21 | $0.1964 | $0.1988 | $0.1895 | $0.1933 | $4,623.45 | $2,575,594 |
| 2018-05-22 | $0.1908 | $0.1938 | $0.1814 | $0.1847 | $10,558.40 | $2,460,378 |
| 2018-05-23 | $0.1845 | $0.1851 | $0.1669 | $0.1683 | $3,936.15 | $2,241,748 |
| 2018-05-24 | $0.1679 | $0.1800 | $0.1626 | $0.1734 | $3,186.32 | $2,309,287 |
| 2018-05-25 | $0.1737 | $0.1856 | $0.1683 | $0.1701 | $2,788.89 | $2,265,847 |
| 2018-05-26 | $0.1699 | $0.1810 | $0.1657 | $0.1666 | $2,954.07 | $2,219,862 |
| 2018-05-27 | $0.1667 | $0.1717 | $0.1629 | $0.1679 | $1,470.02 | $2,236,313 |
| 2018-05-28 | $0.1679 | $0.1733 | $0.1617 | $0.1622 | $1,395.38 | $2,160,315 |
| 2018-05-29 | $0.1621 | $0.1706 | $0.1583 | $0.1669 | $5,671.09 | $2,222,819 |
| 2018-05-30 | $0.1670 | $0.1696 | $0.1620 | $0.1632 | $851.69 | $2,173,930 |
| 2018-05-31 | $0.1632 | $0.1928 | $0.1624 | $0.1668 | $63,208.20 | $2,222,619 |