EmaratCoin AEC
Xếp hạng #?
12:43:16 17/09/2020
EmaratCoin (AEC)
Không theo dõi
Lịch sử giá EmaratCoin (AEC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02199 | $0.02218 | $0.02184 | $0.02218 | $0 | $0 |
| 2019-01-02 | $0.02218 | $0.02218 | $0.01997 | $0.02064 | $0.4361 | $0 |
| 2019-01-03 | $0.02065 | $0.02523 | $0.02052 | $0.02517 | $1.37 | $0 |
| 2019-01-04 | $0.02519 | $0.02576 | $0.02474 | $0.02542 | $0 | $0 |
| 2019-01-05 | $0.02542 | $0.02542 | $0.02034 | $0.02037 | $4.24 | $0 |
| 2019-01-06 | $0.02037 | $0.02046 | $0.02031 | $0.02034 | $0 | $0 |
| 2019-01-07 | $0.02034 | $0.02490 | $0.02034 | $0.02187 | $3.88 | $0 |
| 2019-01-08 | $0.02193 | $0.02516 | $0.02193 | $0.02470 | $0 | $0 |
| 2019-01-09 | $0.02470 | $0.02470 | $0.02470 | $0.02470 | $0 | $0 |
| 2019-01-10 | $0.02470 | $0.02470 | $0.01815 | $0.02378 | $17.44 | $0 |
| 2019-01-11 | $0.02377 | $0.02403 | $0.02362 | $0.02385 | $0 | $0 |
| 2019-01-12 | $0.02385 | $0.02385 | $0.02385 | $0.02385 | $0 | $0 |
| 2019-01-13 | $0.02385 | $0.02385 | $0.02385 | $0.02385 | $0 | $0 |
| 2019-01-14 | $0.02385 | $0.02385 | $0.01063 | $0.01902 | $17.14 | $0 |
| 2019-01-15 | $0.01902 | $0.02368 | $0.01892 | $0.02353 | $0 | $0 |
| 2019-01-16 | $0.02353 | $0.02353 | $0.02353 | $0.02353 | $0 | $0 |
| 2019-01-17 | $0.02353 | $0.02353 | $0.01704 | $0.01732 | $1.94 | $0 |
| 2019-01-18 | $0.01731 | $0.03876 | $0.01721 | $0.03867 | $16.00 | $0 |
| 2019-01-19 | $0.03868 | $0.04121 | $0.03859 | $0.04121 | $0 | $0 |
| 2019-01-20 | $0.04121 | $0.04121 | $0.04121 | $0.04121 | $0 | $0 |
| 2019-01-21 | $0.04121 | $0.04121 | $0.04121 | $0.04121 | $0 | $0 |
| 2019-01-22 | $0.04121 | $0.04121 | $0.04121 | $0.04121 | $0 | $0 |
| 2019-01-23 | $0.04121 | $0.04121 | $0.04121 | $0.04121 | $0 | $0 |
| 2019-01-24 | $0.04121 | $0.04121 | $0.04121 | $0.04121 | $0 | $0 |
| 2019-01-25 | $0.04121 | $0.04121 | $0.04121 | $0.04121 | $0 | $0 |
| 2019-01-26 | $0.04121 | $0.04121 | $0.03616 | $0.03627 | $0.03595 | $0 |
| 2019-01-27 | $0.03629 | $0.03633 | $0.03613 | $0.03627 | $0 | $0 |
| 2019-01-28 | $0.03627 | $0.03646 | $0.01431 | $0.03634 | $13.05 | $0 |
| 2019-01-29 | $0.03636 | $0.03648 | $0.03157 | $0.03209 | $3.03 | $0 |
| 2019-01-30 | $0.03206 | $0.03206 | $0.03068 | $0.03096 | $0 | $0 |
| 2019-01-31 | $0.03096 | $0.03096 | $0.03096 | $0.03096 | $0 | $0 |