EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05724 | $0.07050 | $0.05442 | $0.05486 | $1,752.25 | $114,835 |
| 2018-08-02 | $0.05489 | $0.06257 | $0.05429 | $0.05506 | $825.89 | $115,262 |
| 2018-08-03 | $0.05505 | $0.06825 | $0.04692 | $0.04713 | $1,152.37 | $98,654.33 |
| 2018-08-04 | $0.04716 | $0.05962 | $0.04706 | $0.05889 | $1,388.83 | $123,282 |
| 2018-08-05 | $0.05892 | $0.06926 | $0.05887 | $0.06806 | $3,828.92 | $142,470 |
| 2018-08-06 | $0.06812 | $0.06832 | $0.05765 | $0.06137 | $1,564.83 | $128,481 |
| 2018-08-07 | $0.06135 | $0.07508 | $0.05057 | $0.06940 | $6,852.44 | $145,291 |
| 2018-08-08 | $0.06933 | $0.06933 | $0.03909 | $0.05295 | $2,151.74 | $110,845 |
| 2018-08-09 | $0.05307 | $0.05712 | $0.05122 | $0.05576 | $1,537.72 | $116,723 |
| 2018-08-10 | $0.05570 | $0.06039 | $0.04613 | $0.04668 | $1,862.57 | $97,713.96 |
| 2018-08-11 | $0.04667 | $0.05542 | $0.04505 | $0.04976 | $904.42 | $104,179 |
| 2018-08-12 | $0.04961 | $0.05564 | $0.04482 | $0.05383 | $947.08 | $112,689 |
| 2018-08-13 | $0.05381 | $0.05801 | $0.04562 | $0.04875 | $1,659.29 | $102,047 |
| 2018-08-14 | $0.04871 | $0.05898 | $0.04737 | $0.05484 | $2,187.22 | $114,805 |
| 2018-08-15 | $0.05486 | $0.06126 | $0.05456 | $0.05732 | $1,006.59 | $119,997 |
| 2018-08-16 | $0.05724 | $0.06062 | $0.05514 | $0.05598 | $917.67 | $117,195 |
| 2018-08-17 | $0.05599 | $0.06198 | $0.05586 | $0.06003 | $955.36 | $125,669 |
| 2018-08-18 | $0.06017 | $0.06089 | $0.05599 | $0.05696 | $985.73 | $119,244 |
| 2018-08-19 | $0.05698 | $0.05725 | $0.05375 | $0.05488 | $2,928.70 | $114,892 |
| 2018-08-20 | $0.05485 | $0.05636 | $0.04450 | $0.05059 | $1,240.37 | $105,914 |
| 2018-08-21 | $0.05052 | $0.05408 | $0.04519 | $0.04882 | $1,619.78 | $102,207 |
| 2018-08-22 | $0.04883 | $0.05200 | $0.04669 | $0.05029 | $839.69 | $105,283 |
| 2018-08-23 | $0.05030 | $0.05100 | $0.04052 | $0.05030 | $2,827.88 | $105,290 |
| 2018-08-24 | $0.05032 | $0.05356 | $0.03878 | $0.03878 | $1,382.59 | $81,182.43 |
| 2018-08-25 | $0.03871 | $0.04156 | $0.03253 | $0.04141 | $1,510.61 | $86,687.50 |
| 2018-08-26 | $0.04148 | $0.04410 | $0.03325 | $0.04342 | $2,619.19 | $90,901.14 |
| 2018-08-27 | $0.04345 | $0.04648 | $0.02761 | $0.02828 | $607.31 | $59,208.84 |
| 2018-08-28 | $0.02823 | $0.05477 | $0.02822 | $0.04320 | $2,354.73 | $90,437.44 |
| 2018-08-29 | $0.04322 | $0.05335 | $0.04006 | $0.04007 | $1,318.36 | $83,879.80 |
| 2018-08-30 | $0.04009 | $0.04963 | $0.03605 | $0.04577 | $1,023.82 | $95,822.77 |
| 2018-08-31 | $0.04582 | $0.04733 | $0.03698 | $0.03972 | $2,194.52 | $83,158.62 |