EZToken EZT
Xếp hạng #?
21:50:06 18/04/2019
EZToken (EZT)
Không hoạt động
Lịch sử giá EZToken (EZT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006128 | $0.01646 | $0.006010 | $0.006036 | $55.02 | $69,442.43 |
| 2019-02-02 | $0.006028 | $0.006051 | $0.005399 | $0.005526 | $11.14 | $63,580.35 |
| 2019-02-03 | $0.005524 | $0.008755 | $0.004264 | $0.008715 | $50.15 | $100,261 |
| 2019-02-04 | $0.008722 | $0.008809 | $0.008685 | $0.008732 | $0 | $100,467 |
| 2019-02-05 | $0.008732 | $0.008732 | $0.005345 | $0.005371 | $1.26 | $61,791.04 |
| 2019-02-06 | $0.005379 | $0.005379 | $0.005344 | $0.005345 | $0 | $61,495.31 |
| 2019-02-07 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $61,495.31 |
| 2019-02-08 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $61,495.31 |
| 2019-02-09 | $0.005345 | $0.01570 | $0.005345 | $0.01553 | $159.44 | $178,661 |
| 2019-02-10 | $0.01552 | $0.04202 | $0.01546 | $0.03778 | $2,839.65 | $434,648 |
| 2019-02-11 | $0.03775 | $0.03775 | $0.01700 | $0.01700 | $0 | $195,558 |
| 2019-02-12 | $0.01700 | $0.01700 | $0.007212 | $0.007365 | $2.06 | $84,735.47 |
| 2019-02-13 | $0.007364 | $0.007535 | $0.007329 | $0.007411 | $0 | $85,267.41 |
| 2019-02-14 | $0.007411 | $0.007411 | $0.007411 | $0.007411 | $0 | $85,267.41 |
| 2019-02-15 | $0.007411 | $0.007411 | $0.007411 | $0.007411 | $0 | $85,267.41 |
| 2019-02-16 | $0.007411 | $0.007411 | $0.007411 | $0.007411 | $0 | $85,267.41 |
| 2019-02-17 | $0.007411 | $0.007411 | $0.007411 | $0.007411 | $0 | $85,267.41 |
| 2019-02-18 | $0.007411 | $0.02007 | $0.007411 | $0.01987 | $0.8028 | $228,627 |
| 2019-02-19 | $0.01988 | $0.02036 | $0.01016 | $0.01017 | $8.27 | $117,007 |
| 2019-02-20 | $0.01016 | $0.01042 | $0.009969 | $0.01032 | $0 | $118,782 |
| 2019-02-21 | $0.01032 | $0.01032 | $0.01032 | $0.01032 | $0 | $118,782 |
| 2019-02-22 | $0.01032 | $0.01032 | $0.01032 | $0.01032 | $0 | $118,782 |
| 2019-02-23 | $0.01032 | $0.01032 | $0.01032 | $0.01032 | $0 | $118,782 |
| 2019-02-24 | $0.01032 | $0.01032 | $0.01032 | $0.01032 | $0 | $118,782 |
| 2019-02-25 | $0.01032 | $0.01032 | $0.008308 | $0.008390 | $45.30 | $96,527.07 |
| 2019-02-26 | $0.008386 | $0.008397 | $0.008192 | $0.008294 | $0 | $95,417.14 |
| 2019-02-27 | $0.008294 | $0.03869 | $0.007555 | $0.007685 | $29.44 | $88,421.04 |
| 2019-02-28 | $0.007695 | $0.007764 | $0.007685 | $0.007715 | $0 | $88,762.98 |