EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001150 | $0.0001233 | $0.0001148 | $0.0001192 | $6.62 | $0 |
| 2015-04-02 | $0.0001192 | $0.0001297 | $0.0001181 | $0.0001290 | $10.32 | $0 |
| 2015-04-03 | $0.0001290 | $0.0001292 | $0.0001210 | $0.0001221 | $3.31 | $0 |
| 2015-04-04 | $0.0001221 | $0.0001247 | $0.0001205 | $0.0001218 | $10.13 | $0 |
| 2015-04-05 | $0.0001218 | $0.0001239 | $0.0001160 | $0.0001219 | $7.38 | $0 |
| 2015-04-06 | $0.0001219 | $0.0001226 | $0.0001161 | $0.0001166 | $13.38 | $0 |
| 2015-04-07 | $0.0001166 | $0.0001265 | $0.0001123 | $0.0001145 | $15.11 | $0 |
| 2015-04-08 | $0.0001143 | $0.0001144 | $0.0001056 | $0.0001102 | $3.27 | $0 |
| 2015-04-09 | $0.0001102 | $0.0001107 | $0.0001028 | $0.0001067 | $1.84 | $0 |
| 2015-04-10 | $0.0001067 | $0.0001069 | $0.00009257 | $0.00009893 | $15.49 | $0 |
| 2015-04-11 | $0.00009926 | $0.0001061 | $0.00009672 | $0.0001060 | $10.87 | $0 |
| 2015-04-12 | $0.0001060 | $0.0001070 | $0.00009396 | $0.00009800 | $12.80 | $0 |
| 2015-04-13 | $0.00009770 | $0.0001032 | $0.00009516 | $0.00009602 | $8.04 | $0 |
| 2015-04-14 | $0.00009597 | $0.00009878 | $0.00009180 | $0.00009828 | $28.99 | $0 |
| 2015-04-15 | $0.00009826 | $0.0001003 | $0.00008992 | $0.00009190 | $8.38 | $0 |
| 2015-04-16 | $0.00009196 | $0.0001032 | $0.00008937 | $0.00009074 | $13.33 | $0 |
| 2015-04-17 | $0.00009073 | $0.00009592 | $0.00008683 | $0.00008695 | $2.47 | $0 |
| 2015-04-18 | $0.00008692 | $0.0001001 | $0.00008479 | $0.00009468 | $7.67 | $0 |
| 2015-04-19 | $0.00009462 | $0.0001048 | $0.00008770 | $0.00009305 | $7.28 | $0 |
| 2015-04-20 | $0.00009302 | $0.0001094 | $0.00009157 | $0.0001043 | $17.67 | $0 |
| 2015-04-21 | $0.0001044 | $0.0001048 | $0.00009368 | $0.0001007 | $19.74 | $0 |
| 2015-04-22 | $0.0001009 | $0.0001098 | $0.0001002 | $0.0001057 | $3.38 | $0 |
| 2015-04-23 | $0.0001058 | $0.0001156 | $0.0001010 | $0.0001148 | $10.78 | $0 |
| 2015-04-24 | $0.0001150 | $0.0001163 | $0.0001015 | $0.0001017 | $8.30 | $0 |
| 2015-04-25 | $0.0001017 | $0.0001129 | $0.00009959 | $0.0001058 | $11.48 | $0 |
| 2015-04-26 | $0.0001083 | $0.0001119 | $0.00009695 | $0.0001111 | $20.71 | $0 |
| 2015-04-27 | $0.0001124 | $0.0001379 | $0.0001110 | $0.0001362 | $17.88 | $0 |
| 2015-04-28 | $0.0001362 | $0.0001449 | $0.0001156 | $0.0001158 | $25.05 | $0 |
| 2015-04-29 | $0.0001158 | $0.0001239 | $0.0001044 | $0.0001072 | $6.72 | $0 |
| 2015-04-30 | $0.0001071 | $0.0001110 | $0.00009962 | $0.0001013 | $6.20 | $0 |