EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001012 | $0.0001450 | $0.0001010 | $0.0001106 | $18.29 | $0 |
| 2015-05-02 | $0.0001106 | $0.0001246 | $0.0001105 | $0.0001105 | $0.4202 | $0 |
| 2015-05-03 | $0.0001104 | $0.0001417 | $0.0001100 | $0.0001260 | $5.45 | $0 |
| 2015-05-04 | $0.0001376 | $0.0001378 | $0.0001264 | $0.0001270 | $7.96 | $0 |
| 2015-05-05 | $0.0001267 | $0.0001330 | $0.0001208 | $0.0001292 | $1.37 | $0 |
| 2015-05-06 | $0.0001292 | $0.0001293 | $0.0001199 | $0.0001200 | $6.13 | $0 |
| 2015-05-07 | $0.0001201 | $0.0001285 | $0.0001149 | $0.0001266 | $2.90 | $0 |
| 2015-05-08 | $0.0001265 | $0.0001266 | $0.0001175 | $0.0001200 | $0.7617 | $0 |
| 2015-05-09 | $0.0001200 | $0.0001213 | $0.00009075 | $0.00009075 | $24.42 | $0 |
| 2015-05-10 | $0.00009077 | $0.00009591 | $0.00008856 | $0.00009557 | $5.29 | $0 |
| 2015-05-11 | $0.00009551 | $0.0001093 | $0.00009313 | $0.00009436 | $6.51 | $0 |
| 2015-05-12 | $0.00009444 | $0.0001212 | $0.00008944 | $0.00008944 | $2.97 | $0 |
| 2015-05-13 | $0.00008930 | $0.0001019 | $0.00008930 | $0.00009766 | $2.05 | $0 |
| 2015-05-14 | $0.00009765 | $0.0002286 | $0.00009313 | $0.0001186 | $32.53 | $0 |
| 2015-05-15 | $0.0001186 | $0.0001965 | $0.0001166 | $0.0001167 | $0.8336 | $0 |
| 2015-05-16 | $0.0001333 | $0.0001607 | $0.0001044 | $0.0001228 | $11.44 | $0 |
| 2015-05-17 | $0.0001228 | $0.0001230 | $0.0001009 | $0.0001081 | $1.06 | $0 |
| 2015-05-18 | $0.0001081 | $0.0001411 | $0.0001016 | $0.0001082 | $3.83 | $0 |
| 2015-05-19 | $0.0001082 | $0.0001157 | $0.0001047 | $0.0001048 | $0.9771 | $0 |
| 2015-05-20 | $0.0001048 | $0.0001898 | $0.0001047 | $0.0001247 | $11.65 | $0 |
| 2015-05-21 | $0.0001248 | $0.0002302 | $0.0001135 | $0.0002300 | $23.74 | $0 |
| 2015-05-22 | $0.0002300 | $0.0002307 | $0.0001193 | $0.0001360 | $109.57 | $0 |
| 2015-05-23 | $0.0001359 | $0.0001671 | $0.0001274 | $0.0001275 | $2.09 | $0 |
| 2015-05-24 | $0.0001275 | $0.0002720 | $0.0001275 | $0.0001823 | $235.14 | $0 |
| 2015-05-25 | $0.0001822 | $0.0003267 | $0.0001790 | $0.0002143 | $195.43 | $0 |
| 2015-05-26 | $0.0002146 | $0.0002796 | $0.0002095 | $0.0002796 | $31.88 | $0 |
| 2015-05-27 | $0.0002795 | $0.0003147 | $0.0002715 | $0.0002717 | $44.02 | $0 |
| 2015-05-28 | $0.0002717 | $0.0003741 | $0.0002711 | $0.0003389 | $215.76 | $0 |
| 2015-05-29 | $0.0003394 | $0.0003679 | $0.0003054 | $0.0003380 | $65.77 | $0 |
| 2015-05-30 | $0.0003380 | $0.0003385 | $0.0001251 | $0.0001262 | $122.41 | $0 |
| 2015-05-31 | $0.0001262 | $0.0002202 | $0.0001261 | $0.0002187 | $55.39 | $0 |