EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01745 | $0.01873 | $0.01698 | $0.01870 | $124.87 | $257,365 |
| 2019-01-02 | $0.01875 | $0.01875 | $0.01789 | $0.01850 | $108.42 | $254,689 |
| 2019-01-03 | $0.01852 | $0.02046 | $0.01841 | $0.01974 | $616.01 | $271,735 |
| 2019-01-04 | $0.01973 | $0.02185 | $0.01959 | $0.02018 | $1,816.95 | $277,810 |
| 2019-01-05 | $0.02016 | $0.02071 | $0.01952 | $0.01965 | $533.97 | $270,553 |
| 2019-01-06 | $0.01965 | $0.02297 | $0.01949 | $0.02172 | $623.67 | $299,043 |
| 2019-01-07 | $0.02316 | $0.02322 | $0.02113 | $0.02173 | $393.64 | $299,210 |
| 2019-01-08 | $0.02177 | $0.02208 | $0.02075 | $0.02100 | $725.07 | $289,113 |
| 2019-01-09 | $0.02104 | $0.02122 | $0.02062 | $0.02069 | $78.22 | $284,811 |
| 2019-01-10 | $0.02070 | $0.02152 | $0.01887 | $0.02065 | $511.52 | $284,377 |
| 2019-01-11 | $0.02065 | $0.02079 | $0.01901 | $0.01961 | $639.40 | $270,096 |
| 2019-01-12 | $0.01960 | $0.01975 | $0.01912 | $0.01941 | $50.43 | $267,353 |
| 2019-01-13 | $0.01940 | $0.02008 | $0.01800 | $0.01940 | $317.16 | $267,164 |
| 2019-01-14 | $0.01941 | $0.02021 | $0.01867 | $0.02000 | $348.73 | $275,439 |
| 2019-01-15 | $0.01998 | $0.02068 | $0.01957 | $0.01966 | $1,770.56 | $270,716 |
| 2019-01-16 | $0.01962 | $0.02111 | $0.01938 | $0.02030 | $632.27 | $279,584 |
| 2019-01-17 | $0.02030 | $0.02067 | $0.01931 | $0.02022 | $338.16 | $278,552 |
| 2019-01-18 | $0.02021 | $0.02139 | $0.01941 | $0.02050 | $451.06 | $282,445 |
| 2019-01-19 | $0.02051 | $0.02301 | $0.02047 | $0.02124 | $728.56 | $292,607 |
| 2019-01-20 | $0.02122 | $0.02173 | $0.02041 | $0.02050 | $72.01 | $282,384 |
| 2019-01-21 | $0.02050 | $0.02113 | $0.01963 | $0.02019 | $409.44 | $278,156 |
| 2019-01-22 | $0.02020 | $0.02070 | $0.01946 | $0.01979 | $310.20 | $272,640 |
| 2019-01-23 | $0.01979 | $0.02253 | $0.01977 | $0.02174 | $1,019.11 | $299,621 |
| 2019-01-24 | $0.02174 | $0.02269 | $0.02119 | $0.02264 | $1,000.95 | $312,014 |
| 2019-01-25 | $0.02271 | $0.02349 | $0.01900 | $0.01913 | $2,380.20 | $263,647 |
| 2019-01-26 | $0.01913 | $0.02012 | $0.01887 | $0.01893 | $1,107.23 | $260,938 |
| 2019-01-27 | $0.01894 | $0.01971 | $0.01872 | $0.01892 | $44.16 | $260,765 |
| 2019-01-28 | $0.01894 | $0.01897 | $0.01789 | $0.01816 | $368.69 | $250,266 |
| 2019-01-29 | $0.01817 | $0.01849 | $0.01763 | $0.01767 | $289.29 | $243,575 |
| 2019-01-30 | $0.01767 | $0.01894 | $0.01756 | $0.01782 | $162.06 | $245,600 |
| 2019-01-31 | $0.01781 | $0.01815 | $0.01734 | $0.01734 | $146.23 | $239,068 |