EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0007771 | $0.0008381 | $0.0007593 | $0.0008208 | $35.48 | $0 |
| 2015-08-02 | $0.0008174 | $0.0008174 | $0.0007745 | $0.0007942 | $0.4371 | $0 |
| 2015-08-03 | $0.0007941 | $0.0008468 | $0.0006893 | $0.0006893 | $24.84 | $0 |
| 2015-08-04 | $0.0006883 | $0.0006992 | $0.0006774 | $0.0006876 | $10.04 | $0 |
| 2015-08-05 | $0.0006873 | $0.0006897 | $0.0006771 | $0.0006789 | $9.00 | $0 |
| 2015-08-06 | $0.0006770 | $0.0008591 | $0.0006650 | $0.0007084 | $18.37 | $0 |
| 2015-08-07 | $0.0007082 | $0.0008187 | $0.0007010 | $0.0007249 | $0.8159 | $0 |
| 2015-08-08 | $0.0007255 | $0.0007809 | $0.0006726 | $0.0006728 | $1.35 | $0 |
| 2015-08-09 | $0.0006734 | $0.0006992 | $0.0006547 | $0.0006573 | $14.29 | $0 |
| 2015-08-10 | $0.0006574 | $0.0007479 | $0.0006558 | $0.0007479 | $3.93 | $0 |
| 2015-08-11 | $0.0007482 | $0.0007496 | $0.0006145 | $0.0006309 | $58.05 | $0 |
| 2015-08-12 | $0.0006322 | $0.0006469 | $0.0006053 | $0.0006393 | $3.22 | $0 |
| 2015-08-13 | $0.0006393 | $0.0006393 | $0.0006026 | $0.0006026 | $1.09 | $0 |
| 2015-08-14 | $0.0006027 | $0.0006056 | $0.0005775 | $0.0005851 | $1.32 | $0 |
| 2015-08-15 | $0.0005849 | $0.0005883 | $0.0005749 | $0.0005753 | $0.006326 | $0 |
| 2015-08-16 | $0.0005728 | $0.0005986 | $0.0005398 | $0.0005738 | $6.26 | $0 |
| 2015-08-17 | $0.0005432 | $0.0005783 | $0.0005159 | $0.0005159 | $7.34 | $0 |
| 2015-08-18 | $0.0005160 | $0.0005727 | $0.0004668 | $0.0004668 | $7.11 | $0 |
| 2015-08-19 | $0.0004623 | $0.0005079 | $0.0004233 | $0.0004308 | $2.78 | $0 |
| 2015-08-20 | $0.0004307 | $0.0004960 | $0.0004173 | $0.0004238 | $4.49 | $0 |
| 2015-08-21 | $0.0004237 | $0.0004256 | $0.0004171 | $0.0004190 | $0.2370 | $0 |
| 2015-08-22 | $0.0004186 | $0.0004635 | $0.0003786 | $0.0003918 | $4.29 | $0 |
| 2015-08-23 | $0.0003917 | $0.0004298 | $0.0003853 | $0.0003883 | $1.69 | $0 |
| 2015-08-24 | $0.0003879 | $0.0004132 | $0.0003707 | $0.0003953 | $1.15 | $0 |
| 2015-08-25 | $0.0003936 | $0.0004232 | $0.0003602 | $0.0004145 | $0.05680 | $0 |
| 2015-08-26 | $0.0004144 | $0.0004223 | $0.0003567 | $0.0004036 | $2.99 | $0 |
| 2015-08-27 | $0.0004036 | $0.0004093 | $0.0003579 | $0.0003593 | $3.44 | $0 |
| 2015-08-28 | $0.0003596 | $0.0003999 | $0.0003344 | $0.0003935 | $4.76 | $0 |
| 2015-08-29 | $0.0003934 | $0.0003934 | $0.0003188 | $0.0003652 | $3.44 | $0 |
| 2015-08-30 | $0.0003652 | $0.0003688 | $0.0003170 | $0.0003631 | $4.85 | $0 |
| 2015-08-31 | $0.0003635 | $0.0003669 | $0.0003045 | $0.0003084 | $5.80 | $0 |