EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1067 | $0.1120 | $0.1067 | $0.1107 | $15,685.90 | $1,273,557 |
| 2018-09-02 | $0.1107 | $0.1116 | $0.1064 | $0.1080 | $14,800.20 | $1,243,058 |
| 2018-09-03 | $0.1080 | $0.1082 | $0.08911 | $0.08940 | $11,129.50 | $1,028,527 |
| 2018-09-04 | $0.08940 | $0.09128 | $0.08912 | $0.08985 | $11,765.20 | $1,033,692 |
| 2018-09-05 | $0.08992 | $0.09038 | $0.06083 | $0.07006 | $1,347.73 | $806,024 |
| 2018-09-06 | $0.07017 | $0.4880 | $0.06023 | $0.1624 | $22,189.70 | $1,868,044 |
| 2018-09-07 | $0.1623 | $0.1660 | $0.07972 | $0.08418 | $35,890.70 | $968,510 |
| 2018-09-08 | $0.08426 | $0.08491 | $0.07819 | $0.07862 | $20,951.10 | $904,569 |
| 2018-09-09 | $0.07859 | $0.08111 | $0.07818 | $0.07911 | $15,782.40 | $910,158 |
| 2018-09-10 | $0.07907 | $0.08024 | $0.06095 | $0.07636 | $33,557.10 | $878,528 |
| 2018-09-11 | $0.07648 | $0.08002 | $0.05083 | $0.05138 | $16,468.20 | $591,118 |
| 2018-09-12 | $0.05139 | $0.06547 | $0.05103 | $0.05900 | $9,387.50 | $678,772 |
| 2018-09-13 | $0.05905 | $0.07297 | $0.05819 | $0.07017 | $30,741.40 | $807,249 |
| 2018-09-14 | $0.07012 | $0.07323 | $0.06528 | $0.07277 | $13,106.60 | $837,245 |
| 2018-09-15 | $0.07268 | $0.07277 | $0.06202 | $0.06666 | $355.43 | $766,916 |
| 2018-09-16 | $0.06684 | $0.06749 | $0.06161 | $0.06207 | $163.58 | $714,172 |
| 2018-09-17 | $0.06223 | $0.06876 | $0.05672 | $0.05704 | $11,562.10 | $656,195 |
| 2018-09-18 | $0.05704 | $0.06188 | $0.05682 | $0.05790 | $11,787.40 | $666,172 |
| 2018-09-19 | $0.05794 | $0.05977 | $0.05484 | $0.05677 | $10,507.80 | $653,123 |
| 2018-09-20 | $0.05679 | $0.05689 | $0.04935 | $0.05116 | $11,947.10 | $588,651 |
| 2018-09-21 | $0.05118 | $0.05466 | $0.04776 | $0.05395 | $6,187.43 | $620,668 |
| 2018-09-22 | $0.05399 | $0.05594 | $0.05129 | $0.05456 | $6,275.91 | $627,725 |
| 2018-09-23 | $0.05346 | $0.05798 | $0.05142 | $0.05494 | $2,201.55 | $632,107 |
| 2018-09-24 | $0.05496 | $0.05726 | $0.04359 | $0.04374 | $3,345.57 | $503,208 |
| 2018-09-25 | $0.04369 | $0.05118 | $0.04268 | $0.05000 | $204.11 | $575,297 |
| 2018-09-26 | $0.04994 | $0.05089 | $0.03668 | $0.04316 | $2,800.84 | $496,577 |
| 2018-09-27 | $0.04321 | $0.04347 | $0.03305 | $0.03376 | $3,794.42 | $388,427 |
| 2018-09-28 | $0.03376 | $0.06523 | $0.03162 | $0.03767 | $9,005.85 | $433,398 |
| 2018-09-29 | $0.03765 | $0.04239 | $0.03641 | $0.03697 | $973.38 | $425,331 |
| 2018-09-30 | $0.03696 | $0.03762 | $0.03224 | $0.03605 | $9,238.32 | $414,756 |