ETHGAS EGAS
Xếp hạng #?
11:14:16 21/02/2018
ETHGAS (EGAS)
Không hoạt động
Lịch sử giá ETHGAS (EGAS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003753 | $0.005176 | $0.003652 | $0.004069 | $1,004.07 | $41,330.42 |
| 2017-12-02 | $0.004069 | $0.005367 | $0.003975 | $0.005193 | $1,229.11 | $52,750.95 |
| 2017-12-03 | $0.005195 | $0.007943 | $0.003624 | $0.007943 | $2,661.78 | $80,684.18 |
| 2017-12-04 | $0.005551 | $0.009318 | $0.004555 | $0.009318 | $756.09 | $94,651.00 |
| 2017-12-05 | $0.009323 | $0.009348 | $0.005041 | $0.008929 | $3,213.14 | $90,693.83 |
| 2017-12-06 | $0.008913 | $0.008946 | $0.007544 | $0.008499 | $969.68 | $86,324.36 |
| 2017-12-07 | $0.008469 | $0.008481 | $0.007353 | $0.008096 | $311.39 | $82,240.32 |
| 2017-12-08 | $0.008108 | $0.008872 | $0.006246 | $0.006336 | $275.15 | $64,355.23 |
| 2017-12-09 | $0.006336 | $0.009930 | $0.005953 | $0.008520 | $751.17 | $86,541.63 |
| 2017-12-10 | $0.009607 | $0.01318 | $0.008168 | $0.01247 | $1,902.35 | $126,642 |
| 2017-12-11 | $0.01248 | $0.02941 | $0.01176 | $0.02376 | $8,079.60 | $241,344 |
| 2017-12-12 | $0.02361 | $0.03225 | $0.02080 | $0.02604 | $8,487.72 | $264,491 |
| 2017-12-13 | $0.02606 | $0.03271 | $0.01671 | $0.01817 | $1,933.31 | $184,549 |
| 2017-12-14 | $0.01816 | $0.02677 | $0.01353 | $0.01457 | $423.76 | $148,012 |
| 2017-12-15 | $0.01459 | $0.02145 | $0.01294 | $0.01438 | $1,191.72 | $146,085 |
| 2017-12-16 | $0.01506 | $0.01575 | $0.01131 | $0.01189 | $667.80 | $120,810 |
| 2017-12-17 | $0.01210 | $0.01520 | $0.01208 | $0.01503 | $1,143.50 | $152,670 |
| 2017-12-18 | $0.01501 | $0.01587 | $0.01138 | $0.01267 | $3,820.45 | $128,728 |
| 2017-12-19 | $0.01263 | $0.01316 | $0.008744 | $0.01159 | $1,789.16 | $117,676 |
| 2017-12-20 | $0.01157 | $0.01183 | $0.007712 | $0.007985 | $3,074.17 | $81,106.43 |
| 2017-12-21 | $0.007993 | $0.01260 | $0.007933 | $0.01181 | $41.80 | $119,993 |
| 2017-12-22 | $0.01186 | $0.01191 | $0.004964 | $0.009810 | $166.34 | $99,643.94 |
| 2017-12-23 | $0.009891 | $0.01460 | $0.006629 | $0.007697 | $202.69 | $78,178.32 |
| 2017-12-24 | $0.007788 | $0.01085 | $0.007337 | $0.008141 | $152.05 | $82,690.19 |
| 2017-12-25 | $0.008181 | $0.01157 | $0.007628 | $0.009223 | $368.14 | $93,677.91 |
| 2017-12-26 | $0.009226 | $0.01327 | $0.009221 | $0.01271 | $1,786.01 | $129,076 |
| 2017-12-27 | $0.01284 | $0.01505 | $0.009393 | $0.009716 | $714.94 | $98,692.99 |
| 2017-12-28 | $0.009629 | $0.01145 | $0.002146 | $0.01106 | $2,636.90 | $112,387 |
| 2017-12-29 | $0.01113 | $0.01493 | $0.004983 | $0.01332 | $1,191.81 | $135,261 |
| 2017-12-30 | $0.01331 | $0.02099 | $0.01033 | $0.01100 | $7,809.40 | $111,684 |
| 2017-12-31 | $0.01090 | $0.01566 | $0.009310 | $0.01447 | $1,601.54 | $146,997 |