EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01927 | $0.02108 | $0.01897 | $0.02033 | $8,087.75 | $233,911 |
| 2018-12-02 | $0.02025 | $0.02218 | $0.01975 | $0.01979 | $5,225.39 | $227,652 |
| 2018-12-03 | $0.01977 | $0.01983 | $0.01467 | $0.01487 | $6,364.00 | $171,070 |
| 2018-12-04 | $0.01484 | $0.01922 | $0.01479 | $0.01873 | $7,903.45 | $215,486 |
| 2018-12-05 | $0.01876 | $0.01880 | $0.01737 | $0.01737 | $5,579.46 | $199,878 |
| 2018-12-06 | $0.01735 | $0.01977 | $0.01616 | $0.01833 | $9,290.19 | $210,875 |
| 2018-12-07 | $0.01830 | $0.01835 | $0.01589 | $0.01794 | $6,352.21 | $206,437 |
| 2018-12-08 | $0.01792 | $0.02062 | $0.01792 | $0.02040 | $6,637.89 | $234,701 |
| 2018-12-09 | $0.02035 | $0.02764 | $0.01766 | $0.01873 | $9,259.29 | $215,522 |
| 2018-12-10 | $0.01870 | $0.01957 | $0.01749 | $0.01906 | $8,529.46 | $219,307 |
| 2018-12-11 | $0.01897 | $0.01936 | $0.01733 | $0.01734 | $7,740.03 | $199,449 |
| 2018-12-12 | $0.01732 | $0.01799 | $0.01721 | $0.01766 | $5,670.71 | $203,154 |
| 2018-12-13 | $0.01767 | $0.01776 | $0.01668 | $0.01685 | $5,532.65 | $193,824 |
| 2018-12-14 | $0.01688 | $0.01698 | $0.01625 | $0.01644 | $8,101.06 | $189,144 |
| 2018-12-15 | $0.01644 | $0.01663 | $0.01613 | $0.01646 | $4,379.68 | $189,339 |
| 2018-12-16 | $0.01646 | $0.01708 | $0.01646 | $0.01662 | $6,974.60 | $191,209 |
| 2018-12-17 | $0.01664 | $0.01857 | $0.01632 | $0.01826 | $9,386.52 | $210,084 |
| 2018-12-18 | $0.01825 | $0.01973 | $0.01800 | $0.01967 | $7,768.63 | $226,356 |
| 2018-12-19 | $0.01977 | $0.02114 | $0.01932 | $0.01973 | $9,939.48 | $226,972 |
| 2018-12-20 | $0.01970 | $0.02232 | $0.01947 | $0.02211 | $8,129.77 | $254,376 |
| 2018-12-21 | $0.02208 | $0.02259 | $0.02031 | $0.02072 | $4,374.51 | $238,367 |
| 2018-12-22 | $0.02101 | $0.02155 | $0.02015 | $0.02155 | $8,651.00 | $247,971 |
| 2018-12-23 | $0.02185 | $0.02499 | $0.02185 | $0.02454 | $4,798.78 | $282,350 |
| 2018-12-24 | $0.02454 | $0.02985 | $0.01721 | $0.02642 | $9,811.34 | $303,939 |
| 2018-12-25 | $0.02659 | $0.02659 | $0.01681 | $0.01745 | $8,421.09 | $200,807 |
| 2018-12-26 | $0.01747 | $0.02488 | $0.01669 | $0.02353 | $9,804.64 | $270,761 |
| 2018-12-27 | $0.02358 | $0.02382 | $0.01581 | $0.01930 | $5,148.73 | $222,069 |
| 2018-12-28 | $0.01933 | $0.02337 | $0.01892 | $0.02337 | $7,387.19 | $268,875 |
| 2018-12-29 | $0.02348 | $0.02439 | $0.02196 | $0.02290 | $5,169.71 | $263,457 |
| 2018-12-30 | $0.02280 | $0.02284 | $0.01371 | $0.01438 | $189.17 | $165,431 |
| 2018-12-31 | $0.01438 | $0.02224 | $0.01351 | $0.02152 | $8,117.40 | $247,539 |