EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02584 | $0.02725 | $0.02562 | $0.02714 | $9,648.07 | $312,201 |
| 2018-11-02 | $0.02714 | $0.02779 | $0.02711 | $0.02754 | $11,481.00 | $316,807 |
| 2018-11-03 | $0.02754 | $0.02761 | $0.02754 | $0.02755 | $7,737.03 | $316,942 |
| 2018-11-04 | $0.02755 | $0.02872 | $0.02624 | $0.02872 | $8,089.23 | $330,397 |
| 2018-11-05 | $0.02879 | $0.02904 | $0.02701 | $0.02883 | $12,418.00 | $331,703 |
| 2018-11-06 | $0.02891 | $0.03487 | $0.02873 | $0.03199 | $21,385.10 | $362,869 |
| 2018-11-07 | $0.03203 | $0.03983 | $0.03110 | $0.03145 | $13,517.70 | $361,799 |
| 2018-11-08 | $0.03143 | $0.03666 | $0.03103 | $0.03593 | $18,976.20 | $413,319 |
| 2018-11-09 | $0.03591 | $0.03608 | $0.03554 | $0.03569 | $20,134.80 | $410,610 |
| 2018-11-10 | $0.03566 | $0.03613 | $0.03554 | $0.03586 | $8,317.04 | $412,581 |
| 2018-11-11 | $0.03581 | $0.03595 | $0.03164 | $0.03523 | $9,901.92 | $405,266 |
| 2018-11-12 | $0.03516 | $0.03549 | $0.02703 | $0.03538 | $7,795.91 | $407,039 |
| 2018-11-13 | $0.03538 | $0.03547 | $0.03036 | $0.03135 | $9,128.44 | $360,717 |
| 2018-11-14 | $0.03132 | $0.03339 | $0.02888 | $0.02991 | $8,170.15 | $344,095 |
| 2018-11-15 | $0.03006 | $0.03018 | $0.02809 | $0.02985 | $10,189.20 | $343,448 |
| 2018-11-16 | $0.02984 | $0.03083 | $0.02644 | $0.02681 | $9,858.58 | $308,505 |
| 2018-11-17 | $0.02687 | $0.02930 | $0.02657 | $0.02880 | $5,811.40 | $331,324 |
| 2018-11-18 | $0.02886 | $0.03045 | $0.02878 | $0.03008 | $6,050.26 | $346,066 |
| 2018-11-19 | $0.03014 | $0.03014 | $0.02485 | $0.02527 | $8,866.73 | $290,735 |
| 2018-11-20 | $0.02512 | $0.02675 | $0.02140 | $0.02214 | $9,099.30 | $254,702 |
| 2018-11-21 | $0.02223 | $0.02355 | $0.02133 | $0.02328 | $9,951.55 | $267,840 |
| 2018-11-22 | $0.02326 | $0.02340 | $0.02157 | $0.02157 | $8,153.31 | $248,186 |
| 2018-11-23 | $0.02142 | $0.02156 | $0.02021 | $0.02082 | $4,942.39 | $239,572 |
| 2018-11-24 | $0.02081 | $0.02140 | $0.01496 | $0.01532 | $3,101.53 | $176,311 |
| 2018-11-25 | $0.01528 | $0.02016 | $0.01420 | $0.01979 | $8,293.92 | $227,736 |
| 2018-11-26 | $0.01974 | $0.02006 | $0.01783 | $0.01840 | $9,045.69 | $211,683 |
| 2018-11-27 | $0.01837 | $0.01899 | $0.01746 | $0.01867 | $6,795.80 | $214,850 |
| 2018-11-28 | $0.01872 | $0.02137 | $0.01872 | $0.02076 | $11,727.10 | $238,792 |
| 2018-11-29 | $0.02079 | $0.02091 | $0.01958 | $0.01998 | $12,806.08 | $229,880 |
| 2018-11-30 | $0.02002 | $0.02031 | $0.01900 | $0.01922 | $8,556.32 | $221,171 |