EagleCoin EAGLE
Xếp hạng #?
07:09:35 23/10/2018
EagleCoin (EAGLE)
Không hoạt động
Lịch sử giá EagleCoin (EAGLE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03970 | $0.04379 | $0.03899 | $0.04009 | $2,543.64 | $83,926.70 |
| 2018-09-02 | $0.04010 | $0.04973 | $0.03783 | $0.04677 | $1,492.24 | $97,915.56 |
| 2018-09-03 | $0.04930 | $0.04972 | $0.03852 | $0.04245 | $828.98 | $88,856.28 |
| 2018-09-04 | $0.04244 | $0.05058 | $0.03845 | $0.04010 | $1,745.42 | $83,950.14 |
| 2018-09-05 | $0.04013 | $0.04875 | $0.03734 | $0.03875 | $907.77 | $81,110.21 |
| 2018-09-06 | $0.03881 | $0.04087 | $0.03649 | $0.03743 | $1,187.88 | $78,349.41 |
| 2018-09-07 | $0.03739 | $0.04036 | $0.03699 | $0.03779 | $1,478.16 | $79,115.39 |
| 2018-09-08 | $0.03784 | $0.03849 | $0.03090 | $0.03095 | $1,439.40 | $64,801.42 |
| 2018-09-09 | $0.03094 | $0.03722 | $0.003586 | $0.009606 | $980.16 | $20,108.39 |
| 2018-09-10 | $0.009600 | $0.03606 | $0.006486 | $0.006503 | $1,035.43 | $13,613.51 |
| 2018-09-11 | $0.006514 | $0.01821 | $0.006392 | $0.01404 | $1,017.30 | $29,388.07 |
| 2018-09-12 | $0.01404 | $0.01554 | $0.009210 | $0.01451 | $1,043.01 | $30,377.42 |
| 2018-09-13 | $0.01452 | $0.01592 | $0.009611 | $0.01592 | $915.48 | $33,324.32 |
| 2018-09-14 | $0.01591 | $0.01611 | $0.01047 | $0.01222 | $885.26 | $25,580.55 |
| 2018-09-15 | $0.01220 | $0.01541 | $0.01011 | $0.01148 | $850.71 | $24,036.45 |
| 2018-09-16 | $0.01151 | $0.01491 | $0.01065 | $0.01468 | $1,460.97 | $30,733.72 |
| 2018-09-17 | $0.01472 | $0.02622 | $0.01140 | $0.01830 | $2,713.79 | $38,302.48 |
| 2018-09-18 | $0.01830 | $0.02871 | $0.01318 | $0.02375 | $1,691.36 | $49,708.27 |
| 2018-09-19 | $0.02376 | $0.02544 | $0.009596 | $0.02529 | $1,241.63 | $52,947.63 |
| 2018-09-20 | $0.02530 | $0.02544 | $0.01361 | $0.01445 | $910.68 | $30,252.23 |
| 2018-09-21 | $0.01446 | $0.01473 | $0.005202 | $0.01341 | $1,083.29 | $28,082.61 |
| 2018-09-22 | $0.01343 | $0.01363 | $0.004410 | $0.009186 | $625.56 | $19,229.43 |
| 2018-09-23 | $0.009190 | $0.01096 | $0.004561 | $0.006224 | $981.17 | $13,030.12 |
| 2018-09-24 | $0.006226 | $0.009913 | $0.006119 | $0.009884 | $788.08 | $20,691.20 |
| 2018-09-25 | $0.009873 | $0.01172 | $0.002105 | $0.003601 | $1,742.82 | $7,539.22 |
| 2018-09-26 | $0.003596 | $0.009242 | $0.002791 | $0.007048 | $647.87 | $14,753.70 |
| 2018-09-27 | $0.007056 | $0.009066 | $0.004229 | $0.006075 | $1,287.14 | $12,717.91 |
| 2018-09-28 | $0.006077 | $0.008285 | $0.0008625 | $0.002189 | $938.02 | $4,582.83 |
| 2018-09-29 | $0.002188 | $0.004684 | $0.0007853 | $0.003036 | $1,603.17 | $6,355.77 |
| 2018-09-30 | $0.003035 | $0.003169 | $0.0007897 | $0.0009929 | $1,597.93 | $2,078.59 |