ETHGAS EGAS
Xếp hạng #?
11:14:16 21/02/2018
ETHGAS (EGAS)
Không hoạt động
Lịch sử giá ETHGAS (EGAS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.009421 | $0.01614 | $0.005158 | $0.006929 | $54,167.50 | $0 |
| 2017-11-02 | $0.006949 | $0.006949 | $0.003017 | $0.003502 | $9,990.29 | $0 |
| 2017-11-03 | $0.003519 | $0.003692 | $0.001952 | $0.002289 | $4,570.02 | $0 |
| 2017-11-04 | $0.002290 | $0.002470 | $0.001042 | $0.001166 | $2,551.76 | $0 |
| 2017-11-05 | $0.001168 | $0.002067 | $0.0005934 | $0.0006555 | $1,372.92 | $0 |
| 2017-11-06 | $0.0006561 | $0.002857 | $0.0006501 | $0.001427 | $964.56 | $14,489.73 |
| 2017-11-07 | $0.001429 | $0.002077 | $0.001373 | $0.001726 | $575.28 | $17,527.44 |
| 2017-11-08 | $0.001724 | $0.007141 | $0.001717 | $0.004337 | $8,747.71 | $44,058.23 |
| 2017-11-09 | $0.004314 | $0.006834 | $0.002413 | $0.004224 | $15,212.40 | $42,906.67 |
| 2017-11-10 | $0.004226 | $0.004226 | $0.002230 | $0.002237 | $4,262.90 | $22,719.57 |
| 2017-11-11 | $0.002230 | $0.002698 | $0.001925 | $0.001949 | $1,051.96 | $19,798.47 |
| 2017-11-12 | $0.001949 | $0.002735 | $0.001841 | $0.001865 | $87.32 | $18,942.19 |
| 2017-11-13 | $0.001868 | $0.002710 | $0.001868 | $0.002112 | $734.95 | $21,448.36 |
| 2017-11-14 | $0.002111 | $0.003304 | $0.001250 | $0.002679 | $1,646.65 | $27,207.68 |
| 2017-11-15 | $0.002680 | $0.002978 | $0.001456 | $0.002158 | $1,025.35 | $21,923.83 |
| 2017-11-16 | $0.002157 | $0.006061 | $0.002153 | $0.006061 | $2,446.20 | $61,563.02 |
| 2017-11-17 | $0.006057 | $0.02853 | $0.002535 | $0.003517 | $1,927.11 | $35,722.75 |
| 2017-11-18 | $0.003512 | $0.005793 | $0.003294 | $0.005542 | $989.86 | $56,290.24 |
| 2017-11-19 | $0.005527 | $0.006132 | $0.002834 | $0.005147 | $1,782.99 | $52,280.86 |
| 2017-11-20 | $0.005141 | $0.005262 | $0.002871 | $0.003682 | $169.36 | $37,397.52 |
| 2017-11-21 | $0.003676 | $0.004998 | $0.002846 | $0.004324 | $544.06 | $43,917.54 |
| 2017-11-22 | $0.004329 | $0.004381 | $0.002913 | $0.004251 | $278.60 | $43,180.11 |
| 2017-11-23 | $0.004261 | $0.005068 | $0.003035 | $0.004896 | $601.05 | $49,731.92 |
| 2017-11-24 | $0.004872 | $0.005305 | $0.003285 | $0.003902 | $356.31 | $39,630.15 |
| 2017-11-25 | $0.003901 | $0.006698 | $0.002286 | $0.004100 | $2,755.21 | $41,641.54 |
| 2017-11-26 | $0.004100 | $0.008662 | $0.003641 | $0.003959 | $2,616.52 | $40,212.68 |
| 2017-11-27 | $0.003958 | $0.005721 | $0.003764 | $0.005067 | $658.82 | $51,468.15 |
| 2017-11-28 | $0.005060 | $0.007289 | $0.004423 | $0.004426 | $1,073.85 | $44,960.32 |
| 2017-11-29 | $0.004430 | $0.005619 | $0.003846 | $0.005270 | $237.94 | $53,528.81 |
| 2017-11-30 | $0.005337 | $0.005850 | $0.003476 | $0.003762 | $1,630.51 | $38,215.20 |