EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02152 | $0.02190 | $0.01504 | $0.02180 | $7,357.21 | $250,863 |
| 2019-01-02 | $0.02192 | $0.02447 | $0.02182 | $0.02421 | $4,248.71 | $278,569 |
| 2019-01-03 | $0.02419 | $0.02426 | $0.02093 | $0.02100 | $2,581.43 | $241,569 |
| 2019-01-04 | $0.02100 | $0.02255 | $0.02083 | $0.02222 | $7,499.12 | $255,650 |
| 2019-01-05 | $0.02217 | $0.02312 | $0.02007 | $0.02010 | $2,107.48 | $231,285 |
| 2019-01-06 | $0.02007 | $0.02089 | $0.01050 | $0.02063 | $5,945.47 | $237,343 |
| 2019-01-07 | $0.02065 | $0.02129 | $0.01868 | $0.01876 | $4,310.55 | $215,778 |
| 2019-01-08 | $0.01875 | $0.01887 | $0.01765 | $0.01765 | $4,173.05 | $203,037 |
| 2019-01-09 | $0.01766 | $0.01803 | $0.01719 | $0.01784 | $2,243.33 | $205,306 |
| 2019-01-10 | $0.01785 | $0.01796 | $0.01500 | $0.01524 | $3,633.08 | $175,310 |
| 2019-01-11 | $0.01520 | $0.01739 | $0.01513 | $0.01694 | $2,964.65 | $194,897 |
| 2019-01-12 | $0.01695 | $0.01715 | $0.01673 | $0.01680 | $1,648.53 | $193,234 |
| 2019-01-13 | $0.01678 | $0.01684 | $0.01538 | $0.01545 | $2,021.83 | $177,723 |
| 2019-01-14 | $0.01546 | $0.01709 | $0.01539 | $0.01684 | $3,530.42 | $193,761 |
| 2019-01-15 | $0.01684 | $0.01701 | $0.01552 | $0.01574 | $2,510.38 | $181,067 |
| 2019-01-16 | $0.01572 | $0.01614 | $0.009169 | $0.009241 | $1,697.18 | $106,321 |
| 2019-01-17 | $0.009233 | $0.01696 | $0.009099 | $0.01683 | $2,482.19 | $193,623 |
| 2019-01-18 | $0.01682 | $0.01684 | $0.01636 | $0.01646 | $586.59 | $189,409 |
| 2019-01-19 | $0.01654 | $0.01708 | $0.009023 | $0.009026 | $1,304.05 | $103,841 |
| 2019-01-20 | $0.009020 | $0.01416 | $0.005935 | $0.005974 | $954.83 | $68,733.11 |
| 2019-01-21 | $0.005972 | $0.005986 | $0.005811 | $0.005876 | $0 | $67,606.81 |
| 2019-01-22 | $0.005876 | $0.005876 | $0.005524 | $0.005705 | $1,088.47 | $65,639.30 |
| 2019-01-23 | $0.005705 | $0.005737 | $0.004092 | $0.004120 | $488.39 | $47,396.37 |
| 2019-01-24 | $0.004121 | $0.005665 | $0.004090 | $0.005634 | $38.46 | $64,816.72 |
| 2019-01-25 | $0.005642 | $0.005655 | $0.005582 | $0.005596 | $0 | $64,385.70 |
| 2019-01-26 | $0.005596 | $0.006890 | $0.005538 | $0.006793 | $92.63 | $78,158.78 |
| 2019-01-27 | $0.006794 | $0.006927 | $0.005602 | $0.005613 | $60.11 | $64,573.12 |
| 2019-01-28 | $0.005615 | $0.005627 | $0.005085 | $0.005085 | $0 | $58,502.90 |
| 2019-01-29 | $0.005085 | $0.005322 | $0.003138 | $0.003186 | $23.26 | $36,654.70 |
| 2019-01-30 | $0.003181 | $0.003309 | $0.003164 | $0.003285 | $51.52 | $37,797.92 |
| 2019-01-31 | $0.003286 | $0.006275 | $0.003286 | $0.006125 | $179.40 | $70,466.26 |