EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02276 | $0.02373 | $0.01845 | $0.02106 | $449.59 | $291,477 |
| 2019-05-02 | $0.02107 | $0.02436 | $0.02039 | $0.02211 | $638.26 | $306,060 |
| 2019-05-03 | $0.02211 | $0.02396 | $0.01057 | $0.01109 | $11,404.32 | $153,435 |
| 2019-05-04 | $0.01109 | $0.01719 | $0.01024 | $0.01233 | $12,953.69 | $170,613 |
| 2019-05-05 | $0.01232 | $0.01396 | $0.01218 | $0.01281 | $1,270.78 | $177,318 |
| 2019-05-06 | $0.01280 | $0.01288 | $0.01039 | $0.01091 | $702.45 | $151,027 |
| 2019-05-07 | $0.01056 | $0.01220 | $0.009763 | $0.009770 | $1,086.18 | $135,232 |
| 2019-05-08 | $0.009757 | $0.01219 | $0.008652 | $0.01036 | $2,138.84 | $143,460 |
| 2019-05-09 | $0.01036 | $0.01343 | $0.009635 | $0.01088 | $2,252.96 | $150,611 |
| 2019-05-10 | $0.01088 | $0.01318 | $0.006624 | $0.006916 | $2,659.94 | $95,722.94 |
| 2019-05-11 | $0.006916 | $0.009559 | $0.006199 | $0.007030 | $2,398.58 | $97,309.90 |
| 2019-05-12 | $0.007030 | $0.01037 | $0.005956 | $0.008037 | $2,034.42 | $111,244 |
| 2019-05-13 | $0.008037 | $0.009673 | $0.007637 | $0.009377 | $669.23 | $129,796 |
| 2019-05-14 | $0.009377 | $0.009789 | $0.007987 | $0.008939 | $318.77 | $123,733 |
| 2019-05-15 | $0.008934 | $0.009396 | $0.005358 | $0.007304 | $3,394.57 | $101,090 |
| 2019-05-16 | $0.007293 | $0.01135 | $0.004837 | $0.01072 | $4,495.10 | $148,323 |
| 2019-05-17 | $0.01087 | $0.01147 | $0.006500 | $0.006829 | $3,036.82 | $94,522.70 |
| 2019-05-18 | $0.006829 | $0.007230 | $0.006746 | $0.007171 | $61.32 | $99,262.10 |
| 2019-05-19 | $0.007174 | $0.03175 | $0.007161 | $0.008278 | $230.25 | $114,573 |
| 2019-05-20 | $0.008279 | $0.02264 | $0.007811 | $0.01053 | $295.21 | $145,684 |
| 2019-05-21 | $0.01052 | $0.01805 | $0.01035 | $0.01463 | $874.96 | $202,475 |
| 2019-05-22 | $0.01463 | $0.02916 | $0.01255 | $0.02817 | $315.10 | $389,845 |
| 2019-05-23 | $0.02817 | $0.02881 | $0.01021 | $0.02858 | $770.59 | $395,619 |
| 2019-05-24 | $0.02859 | $0.02955 | $0.01105 | $0.01901 | $51.41 | $263,148 |
| 2019-05-25 | $0.01901 | $0.01932 | $0.01112 | $0.01118 | $10.97 | $154,805 |
| 2019-05-26 | $0.01118 | $0.02043 | $0.01100 | $0.02040 | $42.01 | $282,321 |
| 2019-05-27 | $0.02041 | $0.02081 | $0.007548 | $0.008010 | $159.65 | $110,872 |
| 2019-05-28 | $0.008006 | $0.02190 | $0.007885 | $0.02181 | $74.54 | $301,946 |
| 2019-05-29 | $0.02181 | $0.02187 | $0.02117 | $0.02178 | $0 | $301,487 |
| 2019-05-30 | $0.02178 | $0.02178 | $0.01965 | $0.02071 | $104.52 | $286,633 |
| 2019-05-31 | $0.02071 | $0.02112 | $0.02035 | $0.02103 | $0 | $291,122 |