EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1008 | $0.1054 | $0.09575 | $0.09575 | $290.74 | $1,101,606 |
| 2018-08-02 | $0.09593 | $0.1182 | $0.06961 | $0.1019 | $6,156.12 | $1,172,106 |
| 2018-08-03 | $0.1019 | $0.1080 | $0.07819 | $0.1044 | $3,240.45 | $1,201,318 |
| 2018-08-04 | $0.1046 | $0.1272 | $0.1022 | $0.1154 | $39.67 | $1,327,159 |
| 2018-08-05 | $0.1154 | $0.1156 | $0.08056 | $0.08104 | $1,336.55 | $932,324 |
| 2018-08-06 | $0.08114 | $0.09851 | $0.07608 | $0.07629 | $20.89 | $877,672 |
| 2018-08-07 | $0.07626 | $0.1042 | $0.07093 | $0.07953 | $649.90 | $914,949 |
| 2018-08-08 | $0.07956 | $0.07956 | $0.05951 | $0.06137 | $788.23 | $706,091 |
| 2018-08-09 | $0.06147 | $0.06905 | $0.05530 | $0.06847 | $406.76 | $787,690 |
| 2018-08-10 | $0.07106 | $0.08288 | $0.06344 | $0.06447 | $536.86 | $741,687 |
| 2018-08-11 | $0.06162 | $0.06168 | $0.05764 | $0.05891 | $1.75 | $677,716 |
| 2018-08-12 | $0.05869 | $0.06878 | $0.05851 | $0.06790 | $166.83 | $781,227 |
| 2018-08-13 | $0.06788 | $0.06826 | $0.05953 | $0.06258 | $217.93 | $719,939 |
| 2018-08-14 | $0.06248 | $0.07405 | $0.05568 | $0.07394 | $1,328.02 | $850,700 |
| 2018-08-15 | $0.07391 | $0.07801 | $0.06391 | $0.07471 | $337.16 | $859,558 |
| 2018-08-16 | $0.07461 | $0.07590 | $0.04700 | $0.06191 | $1,620.84 | $712,263 |
| 2018-08-17 | $0.06191 | $0.07496 | $0.06104 | $0.07423 | $2,083.82 | $854,012 |
| 2018-08-18 | $0.07437 | $0.07918 | $0.07044 | $0.07289 | $104.21 | $838,590 |
| 2018-08-19 | $0.07286 | $0.07297 | $0.06687 | $0.06821 | $23.99 | $784,738 |
| 2018-08-20 | $0.06810 | $0.07894 | $0.06769 | $0.07618 | $18.14 | $876,497 |
| 2018-08-21 | $0.07605 | $0.08336 | $0.06254 | $0.07968 | $1,366.02 | $916,699 |
| 2018-08-22 | $0.07967 | $0.09027 | $0.07921 | $0.08471 | $2,726.87 | $974,595 |
| 2018-08-23 | $0.08473 | $0.09091 | $0.08457 | $0.08937 | $6,525.59 | $1,028,252 |
| 2018-08-24 | $0.08945 | $0.1102 | $0.08876 | $0.1099 | $6,577.17 | $1,264,273 |
| 2018-08-25 | $0.1097 | $0.1107 | $0.1018 | $0.1069 | $14,337.70 | $1,229,528 |
| 2018-08-26 | $0.1071 | $0.1073 | $0.08190 | $0.08252 | $1,137.52 | $949,410 |
| 2018-08-27 | $0.08258 | $0.1297 | $0.08179 | $0.1297 | $12,758.80 | $1,492,187 |
| 2018-08-28 | $0.1300 | $0.1423 | $0.1036 | $0.1047 | $18,137.20 | $1,204,689 |
| 2018-08-29 | $0.1047 | $0.1405 | $0.1021 | $0.1247 | $8,143.40 | $1,434,812 |
| 2018-08-30 | $0.1248 | $0.1251 | $0.08140 | $0.1078 | $24,096.20 | $1,239,698 |
| 2018-08-31 | $0.1078 | $0.1090 | $0.1052 | $0.1067 | $18,872.00 | $1,228,032 |