EDC Blockchain v1 [old] EDC
Xếp hạng #?
18:32:04 07/01/2021
EDC Blockchain v1 [old] (EDC)
Không theo dõi
Lịch sử giá EDC Blockchain v1 [old] (EDC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.04748 | $0.04767 | $0.03543 | $0.03991 | $46,971.35 | $106,578,404 |
| 2020-04-02 | $0.03989 | $0.04182 | $0.03198 | $0.03574 | $37,860.04 | $95,436,069 |
| 2020-04-03 | $0.03572 | $0.03675 | $0.02902 | $0.03030 | $41,298.12 | $80,920,099 |
| 2020-04-04 | $0.03030 | $0.03705 | $0.02475 | $0.03454 | $51,420.99 | $92,236,366 |
| 2020-04-05 | $0.03456 | $0.03635 | $0.02751 | $0.02940 | $45,680.39 | $78,516,100 |
| 2020-04-06 | $0.02953 | $0.03056 | $0.01134 | $0.01716 | $134,727 | $45,818,334 |
| 2020-04-07 | $0.01682 | $0.01767 | $0.004224 | $0.004899 | $62,993.42 | $13,082,558 |
| 2020-04-08 | $0.004896 | $0.01142 | $0.004445 | $0.01012 | $92,729.23 | $27,023,159 |
| 2020-04-09 | $0.01011 | $0.01026 | $0.006145 | $0.007293 | $45,098.71 | $19,476,813 |
| 2020-04-10 | $0.007290 | $0.007443 | $0.005252 | $0.005396 | $23,185.15 | $14,411,592 |
| 2020-04-11 | $0.005400 | $0.005885 | $0.004497 | $0.004670 | $11,381.73 | $12,472,322 |
| 2020-04-12 | $0.004670 | $0.005564 | $0.004286 | $0.004881 | $6,463.25 | $13,035,694 |
| 2020-04-13 | $0.004876 | $0.005172 | $0.004604 | $0.004877 | $4,139.99 | $13,025,689 |
| 2020-04-14 | $0.004880 | $0.004951 | $0.004274 | $0.004722 | $6,959.53 | $12,611,830 |
| 2020-04-15 | $0.004719 | $0.007329 | $0.004631 | $0.005997 | $15,957.89 | $16,016,380 |
| 2020-04-16 | $0.005997 | $0.006528 | $0.005604 | $0.006173 | $8,748.62 | $16,486,554 |
| 2020-04-17 | $0.006176 | $0.006743 | $0.006095 | $0.006581 | $8,203.77 | $17,575,914 |
| 2020-04-18 | $0.006585 | $0.006641 | $0.005437 | $0.005585 | $7,382.83 | $14,915,336 |
| 2020-04-19 | $0.005582 | $0.005820 | $0.004824 | $0.005015 | $5,833.13 | $13,392,438 |
| 2020-04-20 | $0.005014 | $0.006445 | $0.005014 | $0.005907 | $7,477.27 | $15,774,923 |
| 2020-04-21 | $0.005907 | $0.006143 | $0.005294 | $0.005367 | $3,278.70 | $14,334,052 |
| 2020-04-22 | $0.005367 | $0.005915 | $0.004969 | $0.005258 | $5,163.01 | $14,042,880 |
| 2020-04-23 | $0.005266 | $0.005896 | $0.005259 | $0.005644 | $2,698.37 | $15,072,655 |
| 2020-04-24 | $0.005643 | $0.007083 | $0.005327 | $0.006034 | $4,108.61 | $16,114,779 |
| 2020-04-25 | $0.006034 | $0.006386 | $0.005445 | $0.005739 | $1,947.42 | $15,326,686 |
| 2020-04-26 | $0.005739 | $0.005819 | $0.005613 | $0.005674 | $1,788.68 | $15,154,332 |
| 2020-04-27 | $0.005685 | $0.005892 | $0.005540 | $0.005613 | $873.94 | $14,990,846 |
| 2020-04-28 | $0.005615 | $0.005879 | $0.005558 | $0.005701 | $1,383.49 | $15,225,100 |
| 2020-04-29 | $0.005697 | $0.006085 | $0.005613 | $0.005890 | $1,776.42 | $15,729,994 |
| 2020-04-30 | $0.005883 | $0.006496 | $0.005812 | $0.005871 | $2,066.10 | $15,679,059 |