EmaratCoin AEC
Xếp hạng #?
12:43:16 17/09/2020
EmaratCoin (AEC)
Không theo dõi
Lịch sử giá EmaratCoin (AEC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1874 | $0.1891 | $0.01335 | $0.01335 | $7.95 | $0 |
| 2018-11-02 | $0.01335 | $0.01335 | $0.01335 | $0.01335 | $0 | $0 |
| 2018-11-03 | $0.01335 | $0.05662 | $0.01335 | $0.05662 | $0.1699 | $0 |
| 2018-11-04 | $0.05662 | $0.05662 | $0.05579 | $0.05637 | $0.1333 | $0 |
| 2018-11-05 | $0.05637 | $0.1663 | $0.04655 | $0.1651 | $918.92 | $0 |
| 2018-11-06 | $0.1658 | $0.1813 | $0.06343 | $0.06380 | $35.62 | $0 |
| 2018-11-07 | $0.06379 | $0.06389 | $0.06219 | $0.06301 | $15.94 | $0 |
| 2018-11-08 | $0.06296 | $0.06308 | $0.05684 | $0.06201 | $0.3153 | $0 |
| 2018-11-09 | $0.06206 | $0.06230 | $0.04585 | $0.04596 | $12.39 | $0 |
| 2018-11-10 | $0.04595 | $0.05216 | $0.04590 | $0.05197 | $0.3212 | $0 |
| 2018-11-11 | $0.05193 | $0.05505 | $0.05157 | $0.05505 | $7.93 | $0 |
| 2018-11-12 | $0.05518 | $0.05529 | $0.04229 | $0.04260 | $20.45 | $0 |
| 2018-11-13 | $0.04242 | $0.04260 | $0.03961 | $0.03985 | $12.94 | $0 |
| 2018-11-14 | $0.03973 | $0.04841 | $0.03091 | $0.03207 | $17.89 | $0 |
| 2018-11-15 | $0.03225 | $0.05998 | $0.02630 | $0.02876 | $8.26 | $0 |
| 2018-11-16 | $0.02875 | $0.03098 | $0.02695 | $0.02740 | $11.08 | $0 |
| 2018-11-17 | $0.02749 | $0.02749 | $0.01694 | $0.01702 | $28.78 | $0 |
| 2018-11-18 | $0.01707 | $0.01724 | $0.01704 | $0.01711 | $0 | $0 |
| 2018-11-19 | $0.01711 | $0.01758 | $0.01381 | $0.01640 | $110.21 | $0 |
| 2018-11-20 | $0.01630 | $0.09998 | $0.01630 | $0.04018 | $13.05 | $0 |
| 2018-11-21 | $0.04021 | $0.04021 | $0.02121 | $0.02160 | $20.57 | $0 |
| 2018-11-22 | $0.02153 | $0.02524 | $0.01137 | $0.02465 | $24.27 | $0 |
| 2018-11-23 | $0.02446 | $0.06940 | $0.01889 | $0.02128 | $61.75 | $0 |
| 2018-11-24 | $0.02125 | $0.02169 | $0.01831 | $0.01887 | $74.84 | $0 |
| 2018-11-25 | $0.01887 | $0.08149 | $0.01800 | $0.07670 | $319.67 | $0 |
| 2018-11-26 | $0.07668 | $0.08018 | $0.02348 | $0.05924 | $18.75 | $0 |
| 2018-11-27 | $0.05920 | $0.07498 | $0.05818 | $0.06658 | $0.4767 | $0 |
| 2018-11-28 | $0.06664 | $0.07393 | $0.03226 | $0.03284 | $0 | $0 |
| 2018-11-29 | $0.03284 | $0.03284 | $0.01983 | $0.02054 | $25.23 | $0 |
| 2018-11-30 | $0.02058 | $0.02058 | $0.02021 | $0.02048 | $0 | $0 |