EZCoin EZC
Xếp hạng #?
00:14:01 17/05/2016
EZCoin (EZC)
Không hoạt động
Lịch sử giá EZCoin (EZC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001822 | $0.0001992 | $0.0001533 | $0.0001728 | $5.74 | $0 |
| 2015-11-02 | $0.0001726 | $0.0002069 | $0.0001577 | $0.0002053 | $28.94 | $0 |
| 2015-11-03 | $0.0002051 | $0.0002382 | $0.0001843 | $0.0002246 | $2.25 | $0 |
| 2015-11-04 | $0.0002259 | $0.0002626 | $0.0002017 | $0.0002169 | $0.1214 | $0 |
| 2015-11-05 | $0.0002183 | $0.0002372 | $0.0002002 | $0.0002128 | $0.9952 | $0 |
| 2015-11-06 | $0.0002125 | $0.0002403 | $0.0001692 | $0.0002079 | $8.70 | $0 |
| 2015-11-07 | $0.0002081 | $0.0002459 | $0.0002077 | $0.0002374 | $28.46 | $0 |
| 2015-11-08 | $0.0002372 | $0.0002435 | $0.0002238 | $0.0002251 | $18.15 | $0 |
| 2015-11-09 | $0.0002257 | $0.0002388 | $0.0001923 | $0.0002245 | $59.79 | $0 |
| 2015-11-10 | $0.0002244 | $0.0002272 | $0.0001677 | $0.0001708 | $14.79 | $0 |
| 2015-11-11 | $0.0001709 | $0.0001828 | $0.0001563 | $0.0001678 | $0.5827 | $0 |
| 2015-11-12 | $0.0001679 | $0.0001822 | $0.0001679 | $0.0001768 | $6.74 | $0 |
| 2015-11-13 | $0.0001764 | $0.0001772 | $0.0001694 | $0.0001715 | $0.2466 | $0 |
| 2015-11-14 | $0.0001717 | $0.0001753 | $0.0001678 | $0.0001685 | $0.6037 | $0 |
| 2015-11-15 | $0.0001686 | $0.0001700 | $0.0001619 | $0.0001665 | $0.6529 | $0 |
| 2015-11-16 | $0.0001665 | $0.0002543 | $0.0001643 | $0.0002483 | $29.27 | $0 |
| 2015-11-17 | $0.0002483 | $0.0002517 | $0.0001706 | $0.0001709 | $7.74 | $0 |
| 2015-11-18 | $0.0001709 | $0.0002084 | $0.0001704 | $0.0001739 | $0.01689 | $0 |
| 2015-11-19 | $0.0001740 | $0.0002012 | $0.0001696 | $0.0001859 | $6.83 | $0 |
| 2015-11-20 | $0.0001859 | $0.0001861 | $0.0001639 | $0.0001676 | $0.2344 | $0 |
| 2015-11-21 | $0.0001676 | $0.0001725 | $0.0001666 | $0.0001725 | $0.2698 | $0 |
| 2015-11-22 | $0.0001727 | $0.0001730 | $0.0001701 | $0.0001711 | $0.02724 | $0 |
| 2015-11-23 | $0.0001897 | $0.0001906 | $0.0001894 | $0.0001898 | $0.00002088 | $0 |
| 2015-11-24 | $0.0001899 | $0.0001903 | $0.0001666 | $0.0001668 | $1.99 | $0 |
| 2015-11-25 | $0.0001668 | $0.0002085 | $0.0001604 | $0.0002085 | $7.83 | $0 |
| 2015-11-26 | $0.0002084 | $0.0002186 | $0.0001848 | $0.0001967 | $4.20 | $0 |
| 2015-11-27 | $0.0001959 | $0.0002362 | $0.0001903 | $0.0002330 | $4.73 | $0 |
| 2015-11-28 | $0.0002327 | $0.0002327 | $0.0002116 | $0.0002142 | $0.002067 | $0 |
| 2015-11-29 | $0.0002144 | $0.0002155 | $0.0001690 | $0.0001731 | $1.37 | $0 |
| 2015-11-30 | $0.0001731 | $0.0002655 | $0.0001730 | $0.0002641 | $2.69 | $0 |