EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01361 | $0.01364 | $0.01310 | $0.01321 | $0 | $186,372 |
| 2019-12-02 | $0.01321 | $0.01321 | $0.01321 | $0.01321 | $0 | $186,402 |
| 2019-12-03 | $0.01321 | $0.01321 | $0.01321 | $0.01321 | $0 | $186,427 |
| 2019-12-04 | $0.01321 | $0.01511 | $0.01296 | $0.01452 | $22.09 | $204,938 |
| 2019-12-05 | $0.01449 | $0.01456 | $0.01445 | $0.01449 | $0 | $204,595 |
| 2019-12-06 | $0.01449 | $0.01507 | $0.01113 | $0.01502 | $13.56 | $212,114 |
| 2019-12-07 | $0.01502 | $0.01513 | $0.01499 | $0.01502 | $1.50 | $212,136 |
| 2019-12-08 | $0.01502 | $0.01516 | $0.009435 | $0.009453 | $18.19 | $133,496 |
| 2019-12-09 | $0.009451 | $0.01144 | $0.009303 | $0.01110 | $9.49 | $156,699 |
| 2019-12-10 | $0.01109 | $0.01114 | $0.007762 | $0.008736 | $193.13 | $123,390 |
| 2019-12-11 | $0.008736 | $0.009550 | $0.008713 | $0.009449 | $21.58 | $133,485 |
| 2019-12-12 | $0.009449 | $0.009550 | $0.009374 | $0.009489 | $0.7315 | $134,054 |
| 2019-12-13 | $0.009488 | $0.009553 | $0.009460 | $0.009516 | $0.7613 | $134,447 |
| 2019-12-14 | $0.009516 | $0.009519 | $0.009505 | $0.009505 | $0 | $134,303 |
| 2019-12-15 | $0.009505 | $0.009505 | $0.008607 | $0.008723 | $17.62 | $123,267 |
| 2019-12-16 | $0.008723 | $0.008748 | $0.008610 | $0.008643 | $0 | $122,144 |
| 2019-12-17 | $0.008643 | $0.008643 | $0.008643 | $0.008643 | $0 | $122,151 |
| 2019-12-18 | $0.008643 | $0.009102 | $0.007899 | $0.009045 | $20.86 | $127,843 |
| 2019-12-19 | $0.009045 | $0.009119 | $0.008724 | $0.008871 | $5.53 | $125,381 |
| 2019-12-20 | $0.008871 | $0.01440 | $0.008657 | $0.01011 | $46.64 | $142,891 |
| 2019-12-21 | $0.01011 | $0.01151 | $0.009916 | $0.01150 | $57.68 | $162,603 |
| 2019-12-22 | $0.01150 | $0.01197 | $0.01148 | $0.01197 | $0 | $169,214 |
| 2019-12-23 | $0.01197 | $0.01495 | $0.01197 | $0.01471 | $77.11 | $207,895 |
| 2019-12-24 | $0.01471 | $0.01502 | $0.009004 | $0.009078 | $13.17 | $128,350 |
| 2019-12-25 | $0.009078 | $0.01361 | $0.009011 | $0.01310 | $45.15 | $185,259 |
| 2019-12-26 | $0.01310 | $0.01341 | $0.01296 | $0.01339 | $16.68 | $189,284 |
| 2019-12-27 | $0.01339 | $0.01987 | $0.01331 | $0.01967 | $86.17 | $278,200 |
| 2019-12-28 | $0.01968 | $0.02053 | $0.01460 | $0.02010 | $104.59 | $284,291 |
| 2019-12-29 | $0.02011 | $0.02069 | $0.02006 | $0.02041 | $1.94 | $288,715 |
| 2019-12-30 | $0.02041 | $0.02052 | $0.02015 | $0.02015 | $0 | $285,011 |
| 2019-12-31 | $0.02015 | $0.02421 | $0.02015 | $0.02396 | $23.05 | $338,881 |