EverGreenCoin EGC
Xếp hạng #?
18:29:03 07/01/2021
EverGreenCoin (EGC)
Không theo dõi
Lịch sử giá EverGreenCoin (EGC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02396 | $0.02415 | $0.02388 | $0.02413 | $0 | $341,235 |
| 2020-01-02 | $0.02413 | $0.02413 | $0.02165 | $0.02165 | $46.72 | $306,200 |
| 2020-01-03 | $0.02200 | $0.02448 | $0.01819 | $0.02422 | $36.60 | $342,605 |
| 2020-01-04 | $0.02422 | $0.02460 | $0.02408 | $0.02422 | $0 | $342,538 |
| 2020-01-05 | $0.02422 | $0.02422 | $0.02422 | $0.02422 | $0 | $342,550 |
| 2020-01-06 | $0.02422 | $0.02422 | $0.02422 | $0.02422 | $0 | $342,562 |
| 2020-01-07 | $0.02422 | $0.02698 | $0.02422 | $0.02694 | $10.31 | $381,084 |
| 2020-01-08 | $0.02694 | $0.02775 | $0.02597 | $0.02626 | $11.84 | $371,523 |
| 2020-01-09 | $0.02622 | $0.02628 | $0.02371 | $0.02561 | $48.44 | $362,331 |
| 2020-01-10 | $0.02558 | $0.02570 | $0.02122 | $0.02207 | $92.58 | $312,224 |
| 2020-01-11 | $0.02207 | $0.02466 | $0.02164 | $0.02410 | $26.56 | $340,995 |
| 2020-01-12 | $0.02409 | $0.02458 | $0.02400 | $0.02445 | $0 | $345,998 |
| 2020-01-13 | $0.02445 | $0.02455 | $0.01666 | $0.01677 | $73.90 | $237,309 |
| 2020-01-14 | $0.01679 | $0.01969 | $0.01675 | $0.01770 | $97.55 | $250,477 |
| 2020-01-15 | $0.01767 | $0.02669 | $0.01730 | $0.02647 | $8.60 | $374,667 |
| 2020-01-16 | $0.02648 | $0.02656 | $0.02584 | $0.02594 | $0 | $367,150 |
| 2020-01-17 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $367,161 |
| 2020-01-18 | $0.02594 | $0.02687 | $0.02380 | $0.02510 | $32.29 | $355,234 |
| 2020-01-19 | $0.02510 | $0.02576 | $0.02155 | $0.02177 | $15.58 | $308,210 |
| 2020-01-20 | $0.02177 | $0.02186 | $0.01987 | $0.01989 | $8.33 | $281,579 |
| 2020-01-21 | $0.01988 | $0.01999 | $0.01853 | $0.01899 | $10.76 | $268,760 |
| 2020-01-22 | $0.01898 | $0.01900 | $0.01733 | $0.01745 | $48.77 | $246,984 |
| 2020-01-23 | $0.01745 | $0.01777 | $0.01673 | $0.01690 | $72.76 | $239,256 |
| 2020-01-24 | $0.01692 | $0.01823 | $0.01661 | $0.01809 | $66.05 | $256,104 |
| 2020-01-25 | $0.01809 | $0.01809 | $0.01774 | $0.01792 | $0 | $253,743 |
| 2020-01-26 | $0.01792 | $0.01792 | $0.01792 | $0.01792 | $0 | $253,751 |
| 2020-01-27 | $0.01792 | $0.02903 | $0.01785 | $0.02900 | $168.36 | $410,622 |
| 2020-01-28 | $0.02899 | $0.03026 | $0.02499 | $0.02635 | $115.47 | $373,085 |
| 2020-01-29 | $0.02636 | $0.02641 | $0.02317 | $0.02329 | $88.84 | $329,901 |
| 2020-01-30 | $0.02328 | $0.02349 | $0.02308 | $0.02335 | $0 | $330,718 |
| 2020-01-31 | $0.02335 | $0.02768 | $0.01108 | $0.02748 | $22.70 | $389,288 |