EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.6023 | $0.6892 | $0.5627 | $0.6186 | $5,598.34 | $7,114,188 |
| 2018-06-02 | $0.6184 | $0.7324 | $0.6172 | $0.6661 | $3,751.66 | $7,660,426 |
| 2018-06-03 | $0.6659 | $0.7766 | $0.6243 | $0.6713 | $2,347.64 | $7,720,399 |
| 2018-06-04 | $0.6711 | $0.6832 | $0.5981 | $0.6766 | $4,844.32 | $7,781,073 |
| 2018-06-05 | $0.6769 | $0.6899 | $0.4315 | $0.6595 | $13,068.60 | $7,584,411 |
| 2018-06-06 | $0.6587 | $0.6762 | $0.5718 | $0.6125 | $7,009.97 | $7,044,314 |
| 2018-06-07 | $0.6131 | $1.37 | $0.5451 | $0.5683 | $12,421.60 | $6,535,370 |
| 2018-06-08 | $0.5687 | $0.5868 | $0.4296 | $0.5452 | $11,611.70 | $6,270,019 |
| 2018-06-09 | $0.5450 | $0.5696 | $0.4731 | $0.5169 | $22,127.80 | $5,944,293 |
| 2018-06-10 | $0.5176 | $0.5207 | $0.3853 | $0.3869 | $13,515.20 | $4,449,546 |
| 2018-06-11 | $0.3875 | $0.4480 | $0.3861 | $0.4306 | $11,441.30 | $4,951,716 |
| 2018-06-12 | $0.4305 | $0.4493 | $0.3927 | $0.3965 | $8,029.14 | $4,559,877 |
| 2018-06-13 | $0.3975 | $0.4110 | $0.3501 | $0.3591 | $20,645.80 | $4,129,662 |
| 2018-06-14 | $0.3592 | $0.3809 | $0.3494 | $0.3738 | $19,237.90 | $4,298,677 |
| 2018-06-15 | $0.3733 | $0.4254 | $0.3708 | $0.3975 | $20,832.70 | $4,570,825 |
| 2018-06-16 | $0.3426 | $0.3946 | $0.3212 | $0.3737 | $13,754.50 | $4,297,148 |
| 2018-06-17 | $0.3745 | $0.3807 | $0.3132 | $0.3556 | $19,539.00 | $4,089,193 |
| 2018-06-18 | $0.3547 | $0.3747 | $0.2969 | $0.3362 | $4,370.70 | $3,866,772 |
| 2018-06-19 | $0.3361 | $0.3673 | $0.3269 | $0.3272 | $11,272.90 | $3,762,973 |
| 2018-06-20 | $0.3274 | $0.3525 | $0.3049 | $0.3349 | $16,330.60 | $3,851,028 |
| 2018-06-21 | $0.3349 | $0.3626 | $0.3172 | $0.3626 | $18,292.50 | $4,169,728 |
| 2018-06-22 | $0.3623 | $0.3776 | $0.3200 | $0.3297 | $25,473.90 | $3,792,022 |
| 2018-06-23 | $0.3298 | $0.3476 | $0.3022 | $0.3065 | $37,299.00 | $3,525,107 |
| 2018-06-24 | $0.3065 | $0.3354 | $0.2817 | $0.3343 | $12,536.30 | $3,844,232 |
| 2018-06-25 | $0.3334 | $0.3483 | $0.3187 | $0.3470 | $20,966.70 | $3,990,788 |
| 2018-06-26 | $0.3470 | $0.4061 | $0.3455 | $0.3830 | $53,339.30 | $4,404,857 |
| 2018-06-27 | $0.3826 | $0.3868 | $0.3045 | $0.3279 | $36,867.20 | $3,771,184 |
| 2018-06-28 | $0.3282 | $0.3301 | $0.2855 | $0.2855 | $23,703.50 | $3,282,871 |
| 2018-06-29 | $0.2866 | $0.3108 | $0.2866 | $0.3077 | $32,459.40 | $3,538,159 |
| 2018-06-30 | $0.3069 | $0.3112 | $0.2775 | $0.2989 | $30,083.30 | $3,437,891 |