EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02951 | $0.03285 | $0.02865 | $0.03128 | $1,768.67 | $432,812 |
| 2019-04-02 | $0.03131 | $0.03681 | $0.03127 | $0.03435 | $1,518.58 | $475,239 |
| 2019-04-03 | $0.03437 | $0.03879 | $0.03433 | $0.03718 | $356.50 | $514,465 |
| 2019-04-04 | $0.03720 | $0.03797 | $0.03230 | $0.03243 | $1,944.86 | $448,743 |
| 2019-04-05 | $0.03425 | $0.03507 | $0.03354 | $0.03483 | $182.14 | $482,027 |
| 2019-04-06 | $0.03485 | $0.03594 | $0.03458 | $0.03510 | $70.50 | $485,707 |
| 2019-04-07 | $0.03506 | $0.03695 | $0.03503 | $0.03540 | $501.93 | $489,990 |
| 2019-04-08 | $0.03541 | $0.03663 | $0.03502 | $0.03654 | $7.84 | $505,740 |
| 2019-04-09 | $0.03654 | $0.03658 | $0.03466 | $0.03481 | $383.97 | $481,746 |
| 2019-04-10 | $0.03480 | $0.03633 | $0.03469 | $0.03563 | $250.00 | $493,209 |
| 2019-04-11 | $0.03565 | $0.03757 | $0.02936 | $0.03085 | $1,637.01 | $427,003 |
| 2019-04-12 | $0.03085 | $0.03156 | $0.02901 | $0.03079 | $378.42 | $426,186 |
| 2019-04-13 | $0.03079 | $0.03130 | $0.02936 | $0.03104 | $119.96 | $429,582 |
| 2019-04-14 | $0.03104 | $0.03160 | $0.02933 | $0.03126 | $153.61 | $432,619 |
| 2019-04-15 | $0.03126 | $0.03161 | $0.02901 | $0.02918 | $428.10 | $403,868 |
| 2019-04-16 | $0.02918 | $0.03079 | $0.02834 | $0.03079 | $245.03 | $426,173 |
| 2019-04-17 | $0.03078 | $0.03103 | $0.02878 | $0.03075 | $147.50 | $425,665 |
| 2019-04-18 | $0.03075 | $0.03328 | $0.02945 | $0.03170 | $112.20 | $438,761 |
| 2019-04-19 | $0.03170 | $0.03211 | $0.02891 | $0.02959 | $63.13 | $409,612 |
| 2019-04-20 | $0.02960 | $0.03020 | $0.02877 | $0.03010 | $730.32 | $416,575 |
| 2019-04-21 | $0.03010 | $0.03080 | $0.02729 | $0.02869 | $2,091.12 | $397,137 |
| 2019-04-22 | $0.02868 | $0.02870 | $0.02567 | $0.02788 | $420.58 | $385,931 |
| 2019-04-23 | $0.02788 | $0.02980 | $0.02651 | $0.02657 | $3,687.92 | $367,729 |
| 2019-04-24 | $0.02656 | $0.02755 | $0.02646 | $0.02672 | $275.00 | $369,781 |
| 2019-04-25 | $0.02672 | $0.02684 | $0.02409 | $0.02429 | $951.00 | $336,246 |
| 2019-04-26 | $0.02437 | $0.02530 | $0.02356 | $0.02468 | $516.62 | $341,608 |
| 2019-04-27 | $0.02468 | $0.02499 | $0.02451 | $0.02477 | $34.11 | $342,888 |
| 2019-04-28 | $0.02478 | $0.02511 | $0.02463 | $0.02481 | $69.31 | $343,371 |
| 2019-04-29 | $0.02482 | $0.02492 | $0.02434 | $0.02443 | $86.73 | $338,081 |
| 2019-04-30 | $0.02443 | $0.02470 | $0.02267 | $0.02276 | $924.20 | $315,033 |