EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03594 | $0.04998 | $0.03387 | $0.04975 | $27,520.30 | $572,367 |
| 2018-10-02 | $0.04961 | $0.05678 | $0.03650 | $0.03660 | $20,169.60 | $421,129 |
| 2018-10-03 | $0.03662 | $0.03719 | $0.03643 | $0.03706 | $18,606.10 | $426,397 |
| 2018-10-04 | $0.03711 | $0.03770 | $0.02815 | $0.03544 | $23,583.10 | $407,749 |
| 2018-10-05 | $0.03553 | $0.03612 | $0.03535 | $0.03600 | $10,415.10 | $414,147 |
| 2018-10-06 | $0.03608 | $0.03608 | $0.02867 | $0.02869 | $18,997.90 | $330,122 |
| 2018-10-07 | $0.02880 | $0.03340 | $0.02866 | $0.03089 | $15,742.30 | $355,349 |
| 2018-10-08 | $0.03103 | $0.06831 | $0.01716 | $0.01724 | $1,879.20 | $198,313 |
| 2018-10-09 | $0.01729 | $0.05094 | $0.01653 | $0.03686 | $8,659.62 | $424,111 |
| 2018-10-10 | $0.03678 | $0.03767 | $0.02917 | $0.03090 | $8,731.28 | $355,487 |
| 2018-10-11 | $0.03082 | $0.03083 | $0.02747 | $0.02766 | $6,054.77 | $318,172 |
| 2018-10-12 | $0.02762 | $0.02845 | $0.02615 | $0.02621 | $11,524.30 | $301,500 |
| 2018-10-13 | $0.02621 | $0.03097 | $0.01942 | $0.01946 | $1,236.90 | $223,922 |
| 2018-10-14 | $0.01947 | $0.03273 | $0.01946 | $0.02537 | $167.39 | $291,916 |
| 2018-10-15 | $0.02539 | $0.03135 | $0.02524 | $0.02944 | $17,658.80 | $338,705 |
| 2018-10-16 | $0.02941 | $0.03017 | $0.02915 | $0.02927 | $12,714.50 | $336,697 |
| 2018-10-17 | $0.02937 | $0.02944 | $0.02831 | $0.02843 | $12,608.10 | $327,112 |
| 2018-10-18 | $0.02855 | $0.03011 | $0.02799 | $0.03007 | $11,621.70 | $345,919 |
| 2018-10-19 | $0.03006 | $0.03013 | $0.02864 | $0.02872 | $14,767.50 | $330,450 |
| 2018-10-20 | $0.02872 | $0.02888 | $0.02855 | $0.02881 | $2,571.34 | $331,513 |
| 2018-10-21 | $0.02882 | $0.02906 | $0.02785 | $0.02785 | $89.36 | $320,404 |
| 2018-10-22 | $0.03131 | $0.03142 | $0.02860 | $0.02873 | $15,552.10 | $330,532 |
| 2018-10-23 | $0.02873 | $0.02891 | $0.02856 | $0.02879 | $16,355.80 | $331,258 |
| 2018-10-24 | $0.02866 | $0.02900 | $0.02866 | $0.02882 | $11,192.30 | $331,624 |
| 2018-10-25 | $0.02884 | $0.02884 | $0.02667 | $0.02771 | $7,644.73 | $318,797 |
| 2018-10-26 | $0.02767 | $0.02767 | $0.02640 | $0.02652 | $7,909.04 | $305,078 |
| 2018-10-27 | $0.02641 | $0.02717 | $0.02641 | $0.02693 | $1,565.17 | $309,840 |
| 2018-10-28 | $0.02708 | $0.02712 | $0.02635 | $0.02662 | $9,601.19 | $306,235 |
| 2018-10-29 | $0.02648 | $0.02720 | $0.02641 | $0.02666 | $9,962.09 | $306,683 |
| 2018-10-30 | $0.02666 | $0.02685 | $0.02579 | $0.02584 | $10,799.40 | $297,323 |
| 2018-10-31 | $0.02592 | $0.02596 | $0.02547 | $0.02584 | $10,544.90 | $297,311 |