EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2929 | $0.3052 | $0.2651 | $0.3038 | $22,857.70 | $3,493,332 |
| 2018-07-02 | $0.3082 | $0.3110 | $0.2755 | $0.2976 | $34,564.20 | $3,422,676 |
| 2018-07-03 | $0.2967 | $0.3036 | $0.2193 | $0.2262 | $13,976.70 | $2,601,404 |
| 2018-07-04 | $0.2262 | $0.2850 | $0.2220 | $0.2754 | $29,863.40 | $3,167,618 |
| 2018-07-05 | $0.2737 | $0.2737 | $0.1988 | $0.2271 | $21,646.30 | $2,613,073 |
| 2018-07-06 | $0.2271 | $0.2312 | $0.1921 | $0.2164 | $5,542.86 | $2,490,027 |
| 2018-07-07 | $0.2162 | $0.2427 | $0.2157 | $0.2394 | $22,732.30 | $2,753,963 |
| 2018-07-08 | $0.2394 | $0.2394 | $0.1832 | $0.2324 | $11,469.90 | $2,673,555 |
| 2018-07-09 | $0.2323 | $0.2343 | $0.1991 | $0.2253 | $14,348.50 | $2,592,594 |
| 2018-07-10 | $0.2252 | $0.2257 | $0.1921 | $0.2028 | $16,511.50 | $2,332,811 |
| 2018-07-11 | $0.2028 | $0.2092 | $0.1784 | $0.1906 | $6,348.77 | $2,193,072 |
| 2018-07-12 | $0.1906 | $0.2041 | $0.1667 | $0.1972 | $2,433.47 | $2,269,166 |
| 2018-07-13 | $0.1977 | $0.2084 | $0.1867 | $0.1878 | $2,523.92 | $2,160,202 |
| 2018-07-14 | $0.1874 | $0.1971 | $0.1674 | $0.1951 | $6,029.29 | $2,244,902 |
| 2018-07-15 | $0.1950 | $0.2099 | $0.1637 | $0.2070 | $11,873.20 | $2,382,018 |
| 2018-07-16 | $0.2073 | $0.2090 | $0.1997 | $0.2065 | $14,371.60 | $2,376,151 |
| 2018-07-17 | $0.2062 | $0.2330 | $0.1894 | $0.2229 | $21,577.50 | $2,564,660 |
| 2018-07-18 | $0.2277 | $0.2285 | $0.1162 | $0.1350 | $14,567.50 | $1,553,750 |
| 2018-07-19 | $0.1342 | $0.1962 | $0.1342 | $0.1958 | $5,582.35 | $2,252,863 |
| 2018-07-20 | $0.1960 | $0.1967 | $0.1727 | $0.1854 | $13,826.40 | $2,132,831 |
| 2018-07-21 | $0.1854 | $0.1922 | $0.1270 | $0.1763 | $20,587.30 | $2,028,527 |
| 2018-07-22 | $0.1763 | $0.1910 | $0.1671 | $0.1872 | $13,770.70 | $2,154,162 |
| 2018-07-23 | $0.1870 | $0.1882 | $0.1385 | $0.1603 | $11,334.30 | $1,844,090 |
| 2018-07-24 | $0.1604 | $0.1741 | $0.1463 | $0.1678 | $11,828.10 | $1,931,022 |
| 2018-07-25 | $0.1655 | $0.1768 | $0.1464 | $0.1677 | $18,150.30 | $1,929,918 |
| 2018-07-26 | $0.1676 | $0.1727 | $0.1566 | $0.1566 | $13,153.60 | $1,801,407 |
| 2018-07-27 | $0.1565 | $0.1568 | $0.1359 | $0.1402 | $9,638.32 | $1,613,082 |
| 2018-07-28 | $0.1405 | $0.1590 | $0.1348 | $0.1385 | $11,679.60 | $1,593,673 |
| 2018-07-29 | $0.1387 | $0.1562 | $0.1161 | $0.1553 | $2,649.40 | $1,786,669 |
| 2018-07-30 | $0.1553 | $0.1553 | $0.1286 | $0.1290 | $3,704.35 | $1,484,582 |
| 2018-07-31 | $0.1289 | $0.1333 | $0.09843 | $0.1008 | $737.31 | $1,159,405 |