EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0002048 | $0.0002057 | $0.0001985 | $0.0002036 | $9.76 | $0 |
| 2015-01-02 | $0.0002036 | $0.0002037 | $0.0001978 | $0.0001978 | $16.01 | $0 |
| 2015-01-03 | $0.0001977 | $0.0002021 | $0.0001701 | $0.0001701 | $2.25 | $0 |
| 2015-01-04 | $0.0001699 | $0.0001856 | $0.0001594 | $0.0001717 | $4.17 | $0 |
| 2015-01-05 | $0.0001723 | $0.0001799 | $0.0001534 | $0.0001550 | $1.23 | $0 |
| 2015-01-06 | $0.0001549 | $0.0001608 | $0.0001544 | $0.0001603 | $1.14 | $0 |
| 2015-01-07 | $0.0001603 | $0.0001906 | $0.0001585 | $0.0001889 | $4.63 | $0 |
| 2015-01-08 | $0.0001875 | $0.0003002 | $0.0001575 | $0.0002511 | $93.88 | $0 |
| 2015-01-09 | $0.0002505 | $0.0002510 | $0.0002127 | $0.0002158 | $5.35 | $0 |
| 2015-01-10 | $0.0002178 | $0.0002178 | $0.0001875 | $0.0001877 | $0.3767 | $0 |
| 2015-01-11 | $0.0001876 | $0.0002238 | $0.0001732 | $0.0002150 | $9.67 | $0 |
| 2015-01-12 | $0.0002153 | $0.0002714 | $0.0002153 | $0.0002269 | $50.07 | $0 |
| 2015-01-13 | $0.0002266 | $0.0002273 | $0.0001479 | $0.0001512 | $5.81 | $0 |
| 2015-01-14 | $0.0001500 | $0.0001504 | $0.0001029 | $0.0001069 | $1.75 | $0 |
| 2015-01-15 | $0.0001061 | $0.0002602 | $0.0001061 | $0.0001840 | $87.04 | $0 |
| 2015-01-16 | $0.0001830 | $0.0002874 | $0.0001816 | $0.0002507 | $60.31 | $0 |
| 2015-01-17 | $0.0002502 | $0.0002541 | $0.0001471 | $0.0001474 | $1.91 | $0 |
| 2015-01-18 | $0.0001478 | $0.0001802 | $0.0001198 | $0.0001802 | $12.03 | $0 |
| 2015-01-19 | $0.0001809 | $0.0003120 | $0.0001245 | $0.0001962 | $73.20 | $0 |
| 2015-01-20 | $0.0001949 | $0.0002531 | $0.0001908 | $0.0002108 | $4.17 | $0 |
| 2015-01-21 | $0.0002109 | $0.0002232 | $0.0001261 | $0.0001812 | $13.68 | $0 |
| 2015-01-22 | $0.0001815 | $0.0001891 | $0.0001461 | $0.0001470 | $14.54 | $0 |
| 2015-01-23 | $0.0001471 | $0.0001830 | $0.0001456 | $0.0001817 | $7.91 | $0 |
| 2015-01-24 | $0.0001815 | $0.0002701 | $0.0001795 | $0.0002377 | $31.72 | $0 |
| 2015-01-25 | $0.0002373 | $0.0002505 | $0.0002224 | $0.0002398 | $11.79 | $0 |
| 2015-01-26 | $0.0002401 | $0.0003213 | $0.0002059 | $0.0002130 | $19.81 | $0 |
| 2015-01-27 | $0.0002128 | $0.0002715 | $0.0001707 | $0.0001915 | $40.45 | $0 |
| 2015-01-28 | $0.0001914 | $0.0001914 | $0.0001576 | $0.0001624 | $4.97 | $0 |
| 2015-01-29 | $0.0001620 | $0.0001680 | $0.0001545 | $0.0001680 | $4.09 | $0 |
| 2015-01-30 | $0.0001676 | $0.0002719 | $0.0001676 | $0.0001698 | $10.20 | $0 |
| 2015-01-31 | $0.0001698 | $0.0001751 | $0.0001601 | $0.0001609 | $4.37 | $0 |