EmaratCoin AEC
Xếp hạng #?
12:43:16 17/09/2020
EmaratCoin (AEC)
Không theo dõi
Lịch sử giá EmaratCoin (AEC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-10 | $0.09215 | $0.09230 | $0.09188 | $0.09225 | $111.97 | $0 |
| 2018-10-11 | $0.09218 | $0.1119 | $0.05259 | $0.1119 | $1,188.14 | $0 |
| 2018-10-12 | $0.1118 | $0.1153 | $0.1116 | $0.1123 | $1,182.18 | $0 |
| 2018-10-13 | $0.1123 | $0.1130 | $0.08070 | $0.08086 | $12.80 | $0 |
| 2018-10-14 | $0.08088 | $0.08138 | $0.04503 | $0.04521 | $95.46 | $0 |
| 2018-10-15 | $0.04526 | $0.06894 | $0.04495 | $0.06428 | $0.1286 | $0 |
| 2018-10-16 | $0.06422 | $0.06431 | $0.04759 | $0.04778 | $1.76 | $0 |
| 2018-10-17 | $0.04795 | $0.1179 | $0.04774 | $0.1173 | $2.25 | $0 |
| 2018-10-18 | $0.1177 | $0.1183 | $0.1132 | $0.1141 | $45.66 | $0 |
| 2018-10-19 | $0.1141 | $0.1143 | $0.06066 | $0.06070 | $14.76 | $0 |
| 2018-10-20 | $0.06071 | $0.1187 | $0.05453 | $0.1187 | $907.17 | $0 |
| 2018-10-21 | $0.1187 | $0.1200 | $0.1180 | $0.1194 | $911.78 | $0 |
| 2018-10-22 | $0.05795 | $0.05835 | $0.05792 | $0.05801 | $10.90 | $0 |
| 2018-10-23 | $0.05800 | $0.05832 | $0.05769 | $0.05825 | $0 | $0 |
| 2018-10-24 | $0.05825 | $0.05825 | $0.05825 | $0.05825 | $0 | $0 |
| 2018-10-25 | $0.05825 | $0.3893 | $0.05825 | $0.3874 | $8,892.56 | $0 |
| 2018-10-26 | $0.3866 | $0.3885 | $0.05618 | $0.06285 | $295.57 | $0 |
| 2018-10-27 | $0.06285 | $0.06426 | $0.05427 | $0.05439 | $0.2737 | $0 |
| 2018-10-28 | $0.05440 | $0.05972 | $0.05433 | $0.05936 | $0.9364 | $0 |
| 2018-10-29 | $0.05934 | $0.05961 | $0.05919 | $0.05953 | $0 | $0 |
| 2018-10-30 | $0.05953 | $0.1882 | $0.03211 | $0.07631 | $11.61 | $0 |
| 2018-10-31 | $0.07655 | $0.1874 | $0.05727 | $0.1874 | $1.64 | $0 |