EGEM
EtherGem الرتبة 1860
موقع الكتروني
Twitter
19,483,114 EGEM
شراء / بيع
Get Wallet
EtherGem
EtherGem السعر $ 0.0371
$ 0.0371
EtherGem 24h Vol
$3,711
$3,711
EtherGem القيمة السوقية $722,542
$722,542
24h Vol
0 BTC 1 H
-0.92 %
24 H
1.03 %
7 d
-12.77 %
اليوم EtherGem السعر بالدولار الأمريكي حاليًا
0.0371
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000066
BTC. ما مجموعه 19,483,114 EGEM يتم تداولها حاليًا في السوق. EtherGem السعر يشهد تغييرًا حاليًا في 1.03 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars EtherGem تم تداولها على تبادل العملات المشفرة. احصل على EtherGem's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
EtherGem
رمز
EGEM
الخوارزمية
ETH Token
سعر BTC
0.00000066 BTC
BTC سوق
13 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
19,483,114 EGEM
1h
-0.92 %
24h
1.03 %
7d
-12.77 %
Twitter
موقع الكتروني
Share EtherGem Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-21 | $0.0223700 | $0.0188100 | $0.0212800 | $0.0188100 |
| 2021-01-22 | $0.0188100 | $0.0198700 | $0.0203600 | $0.0183500 |
| 2021-03-31 | $0.0323300 | $0.0305700 | $0.0358600 | $0.0282200 |
| 2021-04-01 | $0.0305700 | $0.0306500 | $0.0307300 | $0.0305600 |
| 2021-04-29 | $0.0417100 | $0.0380400 | $0.0423300 | $0.0326800 |
| 2021-04-30 | $0.0380400 | $0.0381100 | $0.0382200 | $0.0376900 |
| 2021-05-01 | $0.0456300 | $0.0393300 | $0.0457000 | $0.0323900 |
| 2021-05-02 | $0.0393300 | $0.0380100 | $0.0394000 | $0.0379900 |
| 2021-05-03 | $0.0413400 | $0.0411800 | $0.0417500 | $0.0406100 |
| 2021-05-04 | $0.0411800 | $0.0372700 | $0.0383400 | $0.0319500 |
| 2021-05-05 | $0.0372700 | $0.0379500 | $0.0402500 | $0.0362300 |
| 2021-05-06 | $0.0379500 | $0.0378200 | $0.0389400 | $0.0355600 |
| 2021-05-07 | $0.0378200 | $0.0379900 | $0.0382700 | $0.0375900 |
| 2021-05-25 | $0.0240800 | $0.0215000 | $0.0238000 | $0.0165100 |
| 2021-05-26 | $0.0215000 | $0.0212800 | $0.0216300 | $0.0212500 |
| 2021-06-05 | $0.0162200 | $0.0152800 | $0.0177700 | $0.0135000 |
| 2021-06-06 | $0.0152800 | $0.0153300 | $0.0153800 | $0.0152400 |
| 2021-06-07 | $0.0153900 | $0.0144400 | $0.0144400 | $0.0131000 |
| 2021-06-08 | $0.0144400 | $0.0140600 | $0.0146500 | $0.0140300 |
| 2021-06-20 | $0.0170500 | $0.0167300 | $0.0170900 | $0.0142400 |
| 2021-06-21 | $0.0167300 | $0.0162500 | $0.0168100 | $0.0162200 |
| 2021-06-22 | $0.007552 | $0.0122300 | $0.0122300 | $0.007523 |
| 2021-06-23 | $0.0126900 | $0.0131300 | $0.0138100 | $0.0111100 |
| 2021-06-24 | $0.0131300 | $0.0130900 | $0.0132000 | $0.0130700 |
| 2021-06-25 | $0.0135100 | $0.0123200 | $0.0126400 | $0.0104300 |
| 2021-06-26 | $0.0123200 | $0.0128500 | $0.0128500 | $0.0122200 |
| 2021-06-28 | $0.0190900 | $0.0134500 | $0.0189700 | $0.0134500 |
| 2021-06-29 | $0.0134500 | $0.0215400 | $0.0229800 | $0.0140000 |
| 2021-06-30 | $0.0215400 | $0.0216500 | $0.0216500 | $0.0214000 |
| 2021-07-01 | $0.0161300 | $0.0177800 | $0.0184500 | $0.0140900 |
| 2021-07-02 | $0.0177800 | $0.0158500 | $0.0180000 | $0.0157100 |
| 2021-07-08 | $0.0125400 | $0.0118300 | $0.0121600 | $0.0108500 |
| 2021-07-09 | $0.0118300 | $0.0118300 | $0.0125100 | $0.0111600 |
| 2021-07-10 | $0.0118300 | $0.0119500 | $0.0119700 | $0.0118100 |
| 2021-07-13 | $0.0139000 | $0.0124400 | $0.0137500 | $0.0108000 |
| 2021-07-14 | $0.0124400 | $0.0124100 | $0.0124700 | $0.0107600 |
| 2021-07-16 | $0.0114700 | $0.0109900 | $0.0113000 | $0.0106800 |
| 2021-07-17 | $0.0109900 | $0.0110400 | $0.0110400 | $0.0107300 |
| 2021-07-18 | $0.0110400 | $0.0110900 | $0.0111000 | $0.0110300 |
| 2021-07-20 | $0.0104900 | $0.0113200 | $0.0113200 | $0.0101300 |
| 2021-07-21 | $0.0113200 | $0.0112500 | $0.0113500 | $0.0112500 |
| 2021-07-28 | $0.0177700 | $0.0172100 | $0.0180100 | $0.0164100 |
| 2021-07-29 | $0.0172100 | $0.0171200 | $0.0173200 | $0.0171100 |
| 2021-08-02 | $0.0155500 | $0.0152700 | $0.0156600 | $0.0137100 |
| 2021-08-03 | $0.0152700 | $0.0154000 | $0.0158000 | $0.0151300 |
| 2021-08-05 | $0.0155000 | $0.0159500 | $0.0159500 | $0.0134900 |
| 2021-08-06 | $0.0159500 | $0.0145700 | $0.0167100 | $0.0141400 |
| 2021-08-07 | $0.0145700 | $0.0150000 | $0.0150200 | $0.0144900 |
| 2021-08-09 | $0.0149000 | $0.0148100 | $0.0162000 | $0.0143500 |
| 2021-08-10 | $0.0148100 | $0.0145900 | $0.0145900 | $0.0145900 |
| 2021-08-11 | $0.0145900 | $0.0146200 | $0.0146600 | $0.0145400 |
| 2021-08-12 | $0.0145800 | $0.0173300 | $0.0173300 | $0.0142200 |
| 2021-08-13 | $0.0173300 | $0.0173500 | $0.0174300 | $0.0172600 |
| 2021-08-14 | $0.0172200 | $0.0174300 | $0.0179000 | $0.0164900 |
| 2021-08-15 | $0.0174300 | $0.0169300 | $0.0178700 | $0.0159900 |
| 2021-08-16 | $0.0169300 | $0.0171100 | $0.0172100 | $0.0168500 |
| 2021-08-18 | $0.0151900 | $0.0152000 | $0.0156500 | $0.0143100 |
| 2021-08-19 | $0.0152000 | $0.0151600 | $0.0152900 | $0.0151500 |
| 2021-08-25 | $0.0186000 | $0.0186200 | $0.0191100 | $0.0186200 |
| 2021-08-26 | $0.0186200 | $0.0182700 | $0.0182700 | $0.0178000 |
| 2021-08-27 | $0.0182700 | $0.0191400 | $0.0191400 | $0.0186500 |
| 2021-08-28 | $0.0191400 | $0.0190800 | $0.0190800 | $0.0185900 |
| 2021-08-29 | $0.0190800 | $0.0185400 | $0.0190300 | $0.0170800 |
| 2021-08-30 | $0.0185400 | $0.0180100 | $0.0185700 | $0.0179800 |
| 2021-09-02 | $0.0136800 | $0.0138000 | $0.0138000 | $0.0108400 |
| 2021-09-03 | $0.0138000 | $0.0137600 | $0.0138300 | $0.0137500 |
| 2021-09-05 | $0.0139800 | $0.0150200 | $0.0150200 | $0.0124300 |
| 2021-09-06 | $0.0150200 | $0.0147500 | $0.0152800 | $0.0126500 |
| 2021-09-07 | $0.0147500 | $0.0107800 | $0.0135900 | $0.0103100 |
| 2021-09-08 | $0.0107800 | $0.0108300 | $0.0108300 | $0.0106900 |
| 2021-09-11 | $0.0161500 | $0.0135500 | $0.0167100 | $0.0126500 |
| 2021-09-12 | $0.0135500 | $0.0138100 | $0.0142800 | $0.0119700 |
| 2021-09-13 | $0.0138100 | $0.0143000 | $0.0143400 | $0.0138000 |
| 2021-09-16 | $0.0144400 | $0.0143300 | $0.0162400 | $0.0138500 |
| 2021-09-17 | $0.0143300 | $0.0141900 | $0.0141900 | $0.0137200 |
| 2021-09-18 | $0.0141900 | $0.0141600 | $0.0142100 | $0.0141500 |
| 2021-09-19 | $0.0140100 | $0.0137000 | $0.0141800 | $0.0137000 |
| 2021-09-20 | $0.0137000 | $0.0140900 | $0.0142000 | $0.0135800 |
| 2021-09-21 | $0.0154500 | $0.0150600 | $0.0154700 | $0.0130300 |
| 2021-09-22 | $0.0150600 | $0.0126400 | $0.0161200 | $0.0113300 |
| 2021-09-23 | $0.0126400 | $0.0125600 | $0.0127200 | $0.0125600 |
| 2021-09-24 | $0.0125700 | $0.0115700 | $0.0124300 | $0.0107100 |
| 2021-09-25 | $0.0115700 | $0.0115500 | $0.0116000 | $0.009808 |
| 2021-09-29 | $0.0110900 | $0.0103800 | $0.0112200 | $0.009554 |
| 2021-09-30 | $0.0103800 | $0.0100800 | $0.0109600 | $0.0100800 |
| 2021-10-01 | $0.0100800 | $0.0115600 | $0.0115600 | $0.0110800 |
| 2021-10-02 | $0.0115600 | $0.0115100 | $0.0115800 | $0.0114500 |
| 2021-10-04 | $0.0125400 | $0.0138000 | $0.0138000 | $0.0118300 |
| 2021-10-05 | $0.0138000 | $0.0123600 | $0.0164800 | $0.0118500 |
| 2021-10-06 | $0.0123600 | $0.0123100 | $0.0123700 | $0.0123000 |
| 2021-10-07 | $0.0138400 | $0.0161400 | $0.0166800 | $0.0123700 |
| 2021-10-08 | $0.0161400 | $0.0162100 | $0.0162200 | $0.0161200 |
| 2021-10-10 | $0.0186900 | $0.0213300 | $0.0213300 | $0.0186000 |
| 2021-10-11 | $0.0213300 | $0.0264500 | $0.0264500 | $0.0161000 |
| 2021-10-12 | $0.0264500 | $0.0240800 | $0.0257700 | $0.0184800 |
| 2021-10-13 | $0.0240800 | $0.0252400 | $0.0263900 | $0.0235200 |
| 2021-10-14 | $0.0252400 | $0.0252400 | $0.0263900 | $0.0229400 |
| 2021-10-15 | $0.0252400 | $0.0251500 | $0.0252800 | $0.0251400 |
| 2021-10-16 | $0.0246700 | $0.0237400 | $0.0255700 | $0.0207000 |
| 2021-10-17 | $0.0237400 | $0.0233800 | $0.0239900 | $0.0196900 |
| 2021-10-18 | $0.0233800 | $0.0236200 | $0.0236200 | $0.0233400 |
| 2021-10-19 | $0.0652 | $0.4285000 | $0.4285000 | $0.0675 |
| 2021-10-20 | $0.4285000 | $0.4276000 | $0.4310000 | $0.4270000 |
| 2021-10-21 | $0.0250900 | $0.0230500 | $0.0236700 | $0.0205500 |
| 2021-10-22 | $0.0230500 | $0.0273100 | $0.0273100 | $0.0224600 |
| 2021-10-23 | $0.0273100 | $0.0263600 | $0.0282000 | $0.0226900 |
| 2021-10-24 | $0.0263600 | $0.0267800 | $0.0280000 | $0.0243500 |
| 2021-10-25 | $0.0267800 | $0.0271300 | $0.0283900 | $0.0195600 |
| 2021-10-26 | $0.1435000 | $0.0206500 | $0.1427000 | $0.0206500 |
| 2021-10-27 | $0.0247300 | $0.0268900 | $0.0268900 | $0.0233900 |
| 2021-10-28 | $0.0268900 | $0.0270000 | $0.0271000 | $0.0268800 |
| 2021-10-30 | $0.0286500 | $0.0266100 | $0.0284700 | $0.0259900 |
| 2021-10-31 | $0.0259400 | $0.0257400 | $0.0257400 | $0.0257400 |
| 2021-11-01 | $0.0257400 | $0.0259300 | $0.0259600 | $0.0256900 |
| 2021-11-02 | $0.0249900 | $0.0259400 | $0.0265700 | $0.0227700 |
| 2021-11-03 | $0.0252600 | $0.0368400 | $0.2394000 | $0.0253200 |
| 2021-11-04 | $0.0368400 | $0.1465000 | $0.1806000 | $0.0340300 |
| 2021-11-05 | $0.1465000 | $0.1456000 | $0.1466000 | $0.1452000 |
| 2021-11-08 | $0.0335500 | $0.0304000 | $0.0364800 | $0.0304000 |
| 2021-11-09 | $0.0304000 | $0.0321300 | $0.0368200 | $0.0301200 |
| 2021-11-10 | $0.0688 | $0.0723 | $0.0723 | $0.0438300 |
| 2021-11-11 | $0.0723 | $0.0290400 | $0.0737 | $0.0290400 |
| 2021-11-12 | $0.0290400 | $0.0234400 | $0.0287100 | $0.0234400 |
| 2021-11-13 | $0.0269500 | $0.0257600 | $0.0270500 | $0.0251200 |
| 2021-11-14 | $0.0257600 | $0.0248900 | $0.0268600 | $0.0216200 |
| 2021-11-15 | $0.0232300 | $0.0182500 | $0.0373100 | $0.0182500 |
| 2021-11-16 | $0.0260800 | $0.0294500 | $0.0300500 | $0.0204400 |
| 2021-11-17 | $0.0294500 | $0.0313900 | $0.0356200 | $0.0217300 |
| 2021-11-18 | $0.0313900 | $0.0314500 | $0.0315800 | $0.0312800 |
| 2021-11-19 | $0.0296000 | $0.0267400 | $0.0319700 | $0.0220900 |
| 2021-11-20 | $0.0267400 | $0.0269000 | $0.0269700 | $0.0266900 |
| 2021-11-21 | $0.0310800 | $0.0281800 | $0.0305200 | $0.0270000 |
| 2021-11-22 | $0.0281800 | $0.0270300 | $0.0270300 | $0.0259000 |
| 2021-11-23 | $0.0270300 | $0.0259000 | $0.0282100 | $0.0195700 |
| 2021-11-24 | $0.0259000 | $0.0253400 | $0.0259400 | $0.0253100 |
| 2021-11-25 | $0.0245900 | $0.0212300 | $0.0253600 | $0.0188700 |
| 2021-11-26 | $0.0212300 | $0.0258200 | $0.0263600 | $0.0172100 |
| 2021-11-27 | $0.0258200 | $0.0235700 | $0.0312400 | $0.0208300 |
| 2021-11-28 | $0.0235700 | $0.0246500 | $0.0252300 | $0.0229300 |
| 2021-11-29 | $0.0246500 | $0.0237100 | $0.0254500 | $0.0225600 |
| 2021-11-30 | $0.0237100 | $0.0222200 | $0.0233600 | $0.0216500 |
| 2021-12-01 | $0.0222200 | $0.0228900 | $0.0234600 | $0.0223200 |
| 2021-12-02 | $0.0228900 | $0.0231700 | $0.0231700 | $0.0220400 |
| 2021-12-03 | $0.0231700 | $0.0220000 | $0.0236100 | $0.0214700 |
| 2021-12-04 | $0.0220000 | $0.0206800 | $0.0216700 | $0.0192000 |
| 2021-12-05 | $0.0206800 | $0.0197900 | $0.0207800 | $0.0188000 |
| 2021-12-06 | $0.0197900 | $0.0237600 | $0.0252800 | $0.0161800 |
| 2021-12-07 | $0.0237600 | $0.0182300 | $0.0238000 | $0.0172200 |
| 2021-12-08 | $0.0182300 | $0.0187000 | $0.0187500 | $0.0176300 |
| 2021-12-09 | $0.0171700 | $0.0152300 | $0.0171300 | $0.0152300 |
| 2021-12-10 | $0.0152300 | $0.0151000 | $0.0155700 | $0.0151000 |
| 2021-12-11 | $0.0151000 | $0.0163000 | $0.0163000 | $0.0158100 |
| 2021-12-12 | $0.0163000 | $0.0160400 | $0.0165400 | $0.0155300 |
| 2021-12-13 | $0.0160400 | $0.0159800 | $0.0160700 | $0.0159300 |
| 2021-12-15 | $0.0145200 | $0.0141800 | $0.0146700 | $0.0141800 |
| 2021-12-16 | $0.0141800 | $0.0157200 | $0.0157200 | $0.0138100 |
| 2021-12-17 | $0.0157200 | $0.0180000 | $0.0203100 | $0.0133900 |
| 2021-12-18 | $0.0180000 | $0.0164000 | $0.0187400 | $0.0150000 |
| 2021-12-19 | $0.0164000 | $0.0154100 | $0.0163400 | $0.0144800 |
| 2021-12-20 | $0.0154100 | $0.0153500 | $0.0154200 | $0.0152600 |
| 2021-12-21 | $0.0178300 | $0.0151600 | $0.0185900 | $0.0151600 |
| 2021-12-22 | $0.0151600 | $0.0156600 | $0.0156800 | $0.0151300 |
| 2021-12-23 | $0.0151700 | $0.0142300 | $0.0156700 | $0.0142300 |
| 2021-12-24 | $0.0152500 | $0.0152500 | $0.0157600 | $0.0147400 |
| 2021-12-25 | $0.0152500 | $0.0151300 | $0.0151300 | $0.0146300 |
| 2021-12-26 | $0.0151300 | $0.0147300 | $0.0152400 | $0.0147300 |
| 2021-12-27 | $0.0147300 | $0.0147100 | $0.0152100 | $0.0147100 |
| 2021-12-28 | $0.0125600 | $0.0170000 | $0.0193800 | $0.0118000 |
| 2021-12-29 | $0.0170000 | $0.0327700 | $0.0327700 | $0.0114700 |
| 2021-12-30 | $0.0153400 | $0.0150800 | $0.0160200 | $0.0141400 |
| 2021-12-31 | $0.0150800 | $0.0189400 | $0.0231000 | $0.0138600 |
| 2022-01-01 | $0.0189400 | $0.0190000 | $0.0190600 | $0.0189400 |
| 2022-01-02 | $0.0176600 | $0.0151400 | $0.0179800 | $0.0151400 |
| 2022-01-03 | $0.0151400 | $0.0151000 | $0.0151400 | $0.0150900 |
| 2022-01-04 | $0.0162600 | $0.0155800 | $0.0160400 | $0.0146600 |
| 2022-01-05 | $0.0155800 | $0.0147700 | $0.0147700 | $0.0130300 |
| 2022-01-06 | $0.0147700 | $0.0148200 | $0.0148300 | $0.0142900 |
| 2022-01-07 | $0.0146500 | $0.0132900 | $0.0141200 | $0.0128800 |
| 2022-01-08 | $0.0132900 | $0.0133400 | $0.0133400 | $0.0129200 |
| 2022-01-09 | $0.0133400 | $0.0129800 | $0.0134000 | $0.0125600 |
| 2022-01-10 | $0.0129800 | $0.0129700 | $0.0133900 | $0.0125500 |
| 2022-01-11 | $0.0129700 | $0.0129300 | $0.0129900 | $0.0129200 |
| 2022-01-12 | $0.0128200 | $0.0149300 | $0.0153700 | $0.0131800 |
| 2022-01-13 | $0.0149300 | $0.0140500 | $0.0144800 | $0.0123500 |
| 2022-01-14 | $0.0292800 | $0.0307500 | $0.0307500 | $0.0298900 |
| 2022-01-15 | $0.0125000 | $0.0137900 | $0.0137900 | $0.0125000 |
| 2022-01-16 | $0.0137900 | $0.0120700 | $0.0137900 | $0.0120700 |
| 2022-01-17 | $0.0120700 | $0.0120400 | $0.0121000 | $0.0120300 |
| 2022-01-18 | $0.0126700 | $0.0118600 | $0.0127100 | $0.0118600 |
| 2022-01-19 | $0.0118600 | $0.0119000 | $0.0119000 | $0.0118300 |
| 2022-01-20 | $0.0129200 | $0.0118000 | $0.0126200 | $0.0114000 |
| 2022-01-21 | $0.0118000 | $0.0105800 | $0.0109400 | $0.0102100 |
| 2022-01-22 | $0.0105800 | $0.0112200 | $0.0115800 | $0.009821 |
| 2022-01-23 | $0.0112200 | $0.0113200 | $0.0116900 | $0.0101400 |
| 2022-01-24 | $0.0119800 | $0.0106400 | $0.0121100 | $0.0102800 |
| 2022-01-25 | $0.0106400 | $0.0125700 | $0.0125700 | $0.0103500 |
| 2022-01-26 | $0.0125700 | $0.0140000 | $0.0143600 | $0.0103100 |
| 2022-01-27 | $0.0140000 | $0.0130200 | $0.0141300 | $0.0111600 |
| 2022-01-28 | $0.0130200 | $0.0128300 | $0.0132100 | $0.0109500 |
| 2022-01-29 | $0.0128300 | $0.0132700 | $0.0133000 | $0.0128100 |
| 2022-02-01 | $0.0123200 | $0.0123900 | $0.0127800 | $0.0112300 |
| 2022-02-02 | $0.0123900 | $0.0118100 | $0.0118100 | $0.0114400 |
| 2022-02-03 | $0.0118100 | $0.0118500 | $0.0118500 | $0.0117800 |
| 2022-02-04 | $0.0119500 | $0.0133100 | $0.0133100 | $0.0120600 |
| 2022-02-05 | $0.0133100 | $0.0128400 | $0.0132500 | $0.0116000 |
| 2022-02-06 | $0.0128400 | $0.0131500 | $0.0135700 | $0.0131500 |
| 2022-02-07 | $0.0131500 | $0.0131600 | $0.0136000 | $0.0118400 |
| 2022-02-08 | $0.0131600 | $0.0132200 | $0.0136600 | $0.0114600 |
| 2022-02-09 | $0.0132200 | $0.0133300 | $0.0137700 | $0.0115500 |
| 2022-02-10 | $0.0133300 | $0.0134900 | $0.0134900 | $0.0117500 |
| 2022-02-11 | $0.0134900 | $0.0127200 | $0.0131400 | $0.0127200 |
| 2022-02-12 | $0.0127200 | $0.0126800 | $0.0127300 | $0.0118300 |
| 2022-02-13 | $0.0126700 | $0.0122000 | $0.0126200 | $0.0122000 |
| 2022-02-14 | $0.0122000 | $0.0123400 | $0.0127700 | $0.0114900 |
| 2022-02-15 | $0.0123400 | $0.0133700 | $0.0133700 | $0.0129300 |
| 2022-02-16 | $0.0133700 | $0.0127300 | $0.0131700 | $0.0127300 |
| 2022-02-17 | $0.0127300 | $0.0109500 | $0.0129700 | $0.0109500 |
| 2022-02-18 | $0.0109500 | $0.0120000 | $0.0120000 | $0.0108000 |
| 2022-02-19 | $0.0120000 | $0.0120300 | $0.0120300 | $0.0104300 |
| 2022-02-20 | $0.0120300 | $0.0099830 | $0.0115200 | $0.0099830 |
| 2022-02-21 | $0.0099830 | $0.009630 | $0.0111100 | $0.009630 |
| 2022-02-22 | $0.009630 | $0.0137800 | $0.0141600 | $0.0099500 |
| 2022-02-23 | $0.0137800 | $0.0160300 | $0.0167700 | $0.0100600 |
| 2022-02-24 | $0.0160300 | $0.0153400 | $0.0172600 | $0.0103600 |
| 2022-02-25 | $0.0153400 | $0.0109900 | $0.0157000 | $0.0105900 |
| 2022-02-26 | $0.0109900 | $0.009784 | $0.0133100 | $0.009784 |
| 2022-02-27 | $0.009784 | $0.009735 | $0.009819 | $0.009735 |
| 2022-02-28 | $0.0105600 | $0.0125200 | $0.0181400 | $0.0112300 |
| 2022-03-01 | $0.0125200 | $0.0164400 | $0.0168800 | $0.0115500 |
| 2022-03-02 | $0.0164400 | $0.0140600 | $0.0193300 | $0.0105400 |
| 2022-03-03 | $0.0140600 | $0.0140500 | $0.0140700 | $0.0139900 |
| 2022-03-04 | $0.0127400 | $0.0117500 | $0.0121400 | $0.0105700 |
| 2022-03-05 | $0.0117500 | $0.0117300 | $0.0117500 | $0.0116900 |
| 2022-03-06 | $0.0114300 | $0.0099920 | $0.0111400 | $0.0099920 |
| 2022-03-07 | $0.0099920 | $0.0106500 | $0.0110300 | $0.009888 |
| 2022-03-08 | $0.0106500 | $0.0107000 | $0.0107200 | $0.0106100 |
| 2022-03-09 | $0.0104600 | $0.0125900 | $0.0134300 | $0.0109100 |
| 2022-03-10 | $0.0125900 | $0.0102600 | $0.0122300 | $0.0102600 |
| 2022-03-11 | $0.0102600 | $0.0102300 | $0.0102600 | $0.0102300 |
| 2022-03-12 | $0.0100700 | $0.0116400 | $0.0116400 | $0.0100900 |
| 2022-03-13 | $0.0116400 | $0.0116800 | $0.0116900 | $0.0116200 |
| 2022-03-15 | $0.0115100 | $0.0114000 | $0.0117900 | $0.0106200 |
| 2022-03-16 | $0.0114000 | $0.0113800 | $0.0114400 | $0.0113700 |
| 2022-03-17 | $0.0139900 | $0.0131100 | $0.0139300 | $0.0110600 |
| 2022-03-18 | $0.0131100 | $0.0125400 | $0.0133700 | $0.0104500 |
| 2022-03-19 | $0.0125400 | $0.0118300 | $0.0126700 | $0.0105600 |
| 2022-03-20 | $0.0118300 | $0.0103100 | $0.0115500 | $0.0103100 |
| 2022-03-21 | $0.0103100 | $0.0123100 | $0.0127200 | $0.009851 |
| 2022-03-22 | $0.0123100 | $0.0127100 | $0.0131400 | $0.0101700 |
| 2022-03-23 | $0.0127100 | $0.0128700 | $0.0128700 | $0.0103000 |
| 2022-03-24 | $0.0128700 | $0.0129000 | $0.0129500 | $0.0128500 |
| 2022-03-25 | $0.0105600 | $0.0110800 | $0.0133000 | $0.0106400 |
| 2022-03-26 | $0.0110800 | $0.0106900 | $0.0142500 | $0.0106900 |
| 2022-03-27 | $0.0106900 | $0.0112400 | $0.0145200 | $0.0112400 |
| 2022-03-28 | $0.0112400 | $0.0112300 | $0.0112500 | $0.0112000 |
| 2022-03-29 | $0.0113100 | $0.0123400 | $0.0142300 | $0.0113900 |
| 2022-03-30 | $0.0123400 | $0.0127100 | $0.0141200 | $0.0112900 |
| 2022-03-31 | $0.0314500 | $0.0102100 | $0.0305000 | $0.0102100 |
| 2022-04-01 | $0.0141100 | $0.0138900 | $0.0143500 | $0.0111100 |
| 2022-04-02 | $0.0138900 | $0.0138800 | $0.0138900 | $0.0138300 |
| 2022-04-04 | $0.0134600 | $0.0135200 | $0.0139800 | $0.0116500 |
| 2022-04-05 | $0.0109500 | $0.0105900 | $0.0122600 | $0.0105900 |
| 2022-04-06 | $0.0122900 | $0.0120900 | $0.0125200 | $0.0112300 |
| 2022-04-07 | $0.0120900 | $0.0121700 | $0.0126100 | $0.009563 |
| 2022-04-08 | $0.0121700 | $0.0118400 | $0.0118400 | $0.0114100 |
| 2022-04-09 | $0.0118400 | $0.0119800 | $0.0119800 | $0.0115500 |
| 2022-04-10 | $0.0119800 | $0.0109600 | $0.0118000 | $0.009274 |
| 2022-04-11 | $0.0109600 | $0.0106700 | $0.0110700 | $0.005931 |
| 2022-04-12 | $0.0106700 | $0.009220 | $0.0108200 | $0.008819 |
| 2022-04-13 | $0.009220 | $0.009227 | $0.009245 | $0.009207 |
| 2022-04-15 | $0.009189 | $0.0101400 | $0.0105500 | $0.008113 |
| 2022-04-16 | $0.0101400 | $0.0101200 | $0.0105500 | $0.0101200 |
| 2022-04-17 | $0.0101000 | $0.009525 | $0.0111100 | $0.008731 |
| 2022-04-18 | $0.009525 | $0.009795 | $0.0110200 | $0.008570 |
| 2022-04-19 | $0.009795 | $0.009546 | $0.0099610 | $0.009546 |
| 2022-04-20 | $0.009546 | $0.009500 | $0.009558 | $0.009494 |
| 2022-04-21 | $0.0124100 | $0.0109300 | $0.0121500 | $0.009718 |
| 2022-04-22 | $0.0109300 | $0.0109300 | $0.0109300 | $0.0108600 |
| 2022-04-24 | $0.0239100 | $0.007744 | $0.0238200 | $0.007744 |
| 2022-04-25 | $0.007744 | $0.007626 | $0.007754 | $0.007585 |
| 2022-04-26 | $0.0101100 | $0.009148 | $0.009529 | $0.008386 |
| 2022-04-27 | $0.009148 | $0.009420 | $0.009420 | $0.008635 |
| 2022-04-28 | $0.009420 | $0.009540 | $0.0099370 | $0.008347 |
| 2022-04-29 | $0.009540 | $0.0104200 | $0.0104200 | $0.008491 |
| 2022-04-30 | $0.0104200 | $0.009413 | $0.0101700 | $0.007907 |
| 2022-05-01 | $0.009413 | $0.0100000 | $0.0100000 | $0.008081 |
| 2022-05-02 | $0.0100000 | $0.0107800 | $0.0107800 | $0.008088 |
| 2022-05-03 | $0.0107800 | $0.0101900 | $0.0105600 | $0.009431 |
| 2022-05-04 | $0.0101900 | $0.0099200 | $0.0107100 | $0.008730 |
| 2022-05-05 | $0.0099200 | $0.0099070 | $0.0099330 | $0.009887 |
| 2022-05-06 | $0.008771 | $0.009002 | $0.009002 | $0.008282 |
| 2022-05-07 | $0.009002 | $0.008992 | $0.009015 | $0.008987 |
| 2022-05-08 | $0.009577 | $0.009529 | $0.009529 | $0.008168 |
| 2022-05-09 | $0.009529 | $0.006918 | $0.008422 | $0.006918 |
| 2022-05-10 | $0.006918 | $0.007753 | $0.008063 | $0.006823 |
| 2022-05-11 | $0.007753 | $0.007835 | $0.007835 | $0.006384 |
| 2022-05-12 | $0.007835 | $0.007807 | $0.009253 | $0.006651 |
| 2022-05-13 | $0.007807 | $0.007311 | $0.008189 | $0.007019 |
| 2022-05-14 | $0.007311 | $0.007212 | $0.007813 | $0.006611 |
| 2022-05-15 | $0.007212 | $0.008137 | $0.009389 | $0.006572 |
| 2022-05-16 | $0.008137 | $0.008080 | $0.008137 | $0.008063 |
| 2022-05-17 | $0.006564 | $0.006387 | $0.006996 | $0.006083 |
| 2022-05-18 | $0.006387 | $0.006423 | $0.006436 | $0.006382 |
| 2022-05-20 | $0.006359 | $0.008750 | $0.008750 | $0.005542 |
| 2022-05-21 | $0.008750 | $0.007647 | $0.008823 | $0.006176 |
| 2022-05-22 | $0.007647 | $0.007566 | $0.007869 | $0.006356 |
| 2022-05-23 | $0.007566 | $0.006687 | $0.007269 | $0.006106 |
| 2022-05-24 | $0.006687 | $0.006815 | $0.006815 | $0.006222 |
| 2022-05-25 | $0.0161800 | $0.005843 | $0.0990 | $0.005843 |
| 2022-05-26 | $0.008262 | $0.007881 | $0.008173 | $0.006130 |
| 2022-05-27 | $0.007881 | $0.005719 | $0.007721 | $0.0048620 |
| 2022-05-28 | $0.005719 | $0.005450 | $0.005753 | $0.005421 |
| 2022-05-29 | $0.005513 | $0.006479 | $0.006774 | $0.005301 |
| 2022-05-30 | $0.006479 | $0.006026 | $0.006978 | $0.005709 |
| 2022-05-31 | $0.0229500 | $0.0135800 | $0.0223000 | $0.0135800 |
| 2022-06-01 | $0.006674 | $0.005958 | $0.006256 | $0.005362 |
| 2022-06-02 | $0.005958 | $0.006392 | $0.006392 | $0.005479 |
| 2022-06-03 | $0.0128300 | $0.005800 | $0.0124200 | $0.005800 |
| 2022-06-04 | $0.005800 | $0.005447 | $0.005898 | $0.005447 |
| 2022-06-05 | $0.005969 | $0.005681 | $0.005980 | $0.005382 |
| 2022-06-06 | $0.005450 | $0.005594 | $0.005613 | $0.005594 |
| 2022-06-07 | $0.005957 | $0.005911 | $0.005911 | $0.005600 |
| 2022-06-08 | $0.005911 | $0.005946 | $0.005947 | $0.005897 |
| 2022-06-09 | $0.005391 | $0.005381 | $0.005721 | $0.005381 |
| 2022-06-10 | $0.005415 | $0.005813 | $0.005813 | $0.0049410 |
| 2022-06-11 | $0.0050000 | $0.0182100 | $0.0182100 | $0.0046060 |
| 2022-06-12 | $0.005394 | $0.0045200 | $0.005052 | $0.0045200 |
| 2022-06-13 | $0.0045200 | $0.0045500 | $0.0045600 | $0.0044940 |
| 2022-06-15 | $0.0037600 | $0.0038360 | $0.0038360 | $0.0038360 |
| 2022-06-16 | $0.0038360 | $0.0038320 | $0.0038730 | $0.0038200 |
| 2022-06-17 | $0.0034630 | $0.0034730 | $0.0034730 | $0.0034730 |
| 2022-06-18 | $0.009604 | $0.0026650 | $0.008801 | $0.0026650 |
| 2022-06-19 | $0.0034120 | $0.0037000 | $0.0037000 | $0.0037000 |
| 2022-06-20 | $0.0037000 | $0.0036990 | $0.0036990 | $0.0034940 |
| 2022-06-21 | $0.0036990 | $0.0037260 | $0.0037260 | $0.0035190 |
| 2022-06-22 | $0.0037260 | $0.0037130 | $0.0037270 | $0.0036790 |
| 2022-06-23 | $0.0035920 | $0.0042200 | $0.0042200 | $0.0035870 |
| 2022-06-24 | $0.0042200 | $0.0042040 | $0.0042350 | $0.0041980 |
| 2022-06-25 | $0.0048800 | $0.0049390 | $0.0049390 | $0.0038650 |
| 2022-06-26 | $0.0049390 | $0.0048370 | $0.0048370 | $0.0037860 |
| 2022-06-27 | $0.0048370 | $0.0045580 | $0.0047650 | $0.0039360 |
| 2022-06-28 | $0.0045580 | $0.0044550 | $0.0046580 | $0.0040500 |
| 2022-06-29 | $0.0044550 | $0.0042200 | $0.0046220 | $0.0040190 |
| 2022-06-30 | $0.0042200 | $0.0043800 | $0.0045790 | $0.0039820 |
| 2022-07-01 | $0.0043800 | $0.0044200 | $0.0044210 | $0.0043220 |
| 2022-07-02 | $0.0044270 | $0.0044220 | $0.0044220 | $0.0038450 |
| 2022-07-03 | $0.0044220 | $0.0044150 | $0.0044310 | $0.0044120 |
| 2022-07-04 | $0.0044380 | $0.0046490 | $0.0046490 | $0.0034360 |
| 2022-07-05 | $0.0046490 | $0.0046360 | $0.0046360 | $0.0034270 |
| 2022-07-06 | $0.0046360 | $0.0039040 | $0.0047250 | $0.0039040 |
| 2022-07-07 | $0.0039040 | $0.0038980 | $0.0039090 | $0.0038890 |
| 2022-07-08 | $0.0047550 | $0.0047500 | $0.0049660 | $0.0036710 |
| 2022-07-09 | $0.0047500 | $0.0047610 | $0.0047660 | $0.0045010 |
| 2022-07-10 | $0.0047480 | $0.0045860 | $0.0045860 | $0.0041690 |
| 2022-07-11 | $0.0045860 | $0.0043880 | $0.0043880 | $0.0037890 |
| 2022-07-12 | $0.0043880 | $0.0042480 | $0.0044410 | $0.0038620 |
| 2022-07-13 | $0.0042480 | $0.0044510 | $0.0046530 | $0.0040460 |
| 2022-07-14 | $0.0044510 | $0.0047330 | $0.0047330 | $0.0039100 |
| 2022-07-15 | $0.0047330 | $0.0045820 | $0.0047900 | $0.0039570 |
| 2022-07-16 | $0.0045820 | $0.0046640 | $0.0046640 | $0.0040280 |
| 2022-07-17 | $0.0046640 | $0.0039510 | $0.0045740 | $0.0039510 |
| 2022-07-18 | $0.009352 | $0.0044340 | $0.0110700 | $0.0044340 |
| 2022-07-19 | $0.0044340 | $0.0043210 | $0.0107900 | $0.0043210 |
| 2022-07-20 | $0.0044460 | $0.0044350 | $0.0044520 | $0.0041770 |
| 2022-07-21 | $0.0041800 | $0.0043990 | $0.0043990 | $0.0039360 |
| 2022-07-22 | $0.0043990 | $0.0040840 | $0.0043100 | $0.0040840 |
| 2022-07-23 | $0.0040840 | $0.0040410 | $0.0042660 | $0.0038170 |
| 2022-07-24 | $0.0040410 | $0.0040650 | $0.0042910 | $0.0038400 |
| 2022-07-25 | $0.0040650 | $0.0040350 | $0.0040790 | $0.0040340 |
| 2022-07-26 | $0.0099940 | $0.0038410 | $0.0100700 | $0.0038410 |
| 2022-07-27 | $0.0038260 | $0.0048220 | $0.0048220 | $0.0041330 |
| 2022-07-28 | $0.0048220 | $0.005248 | $0.006202 | $0.0042940 |
| 2022-07-29 | $0.005248 | $0.005942 | $0.006180 | $0.0042780 |
| 2022-07-30 | $0.005942 | $0.0044930 | $0.005912 | $0.0044930 |
| 2022-07-31 | $0.0044930 | $0.0044290 | $0.0044290 | $0.0044290 |
| 2022-08-01 | $0.0044290 | $0.0044220 | $0.0044220 | $0.0041890 |
| 2022-08-02 | $0.0044220 | $0.0043680 | $0.0043680 | $0.0041380 |
| 2022-08-03 | $0.0043680 | $0.005706 | $0.007989 | $0.0041090 |
| 2022-08-04 | $0.005706 | $0.007013 | $0.008144 | $0.005203 |
| 2022-08-05 | $0.007013 | $0.006996 | $0.007229 | $0.005830 |
| 2022-08-06 | $0.006996 | $0.007346 | $0.007346 | $0.006198 |
| 2022-08-07 | $0.007346 | $0.005563 | $0.007418 | $0.005563 |
| 2022-08-08 | $0.005563 | $0.006431 | $0.007383 | $0.005002 |
| 2022-08-09 | $0.006431 | $0.006947 | $0.006947 | $0.0048630 |
| 2022-08-10 | $0.006947 | $0.006230 | $0.007188 | $0.005990 |
| 2022-08-11 | $0.006230 | $0.006704 | $0.006944 | $0.005268 |
| 2022-08-12 | $0.006704 | $0.006689 | $0.006714 | $0.006657 |
| 2022-08-13 | $0.007812 | $0.006112 | $0.007824 | $0.005379 |
| 2022-08-14 | $0.006112 | $0.005349 | $0.007051 | $0.0043760 |
| 2022-08-15 | $0.005349 | $0.0048200 | $0.006266 | $0.0048200 |
| 2022-08-16 | $0.0048200 | $0.005965 | $0.005965 | $0.0047720 |
| 2022-08-17 | $0.0108700 | $0.0048600 | $0.0106400 | $0.0048600 |
| 2022-08-18 | $0.005601 | $0.005336 | $0.005568 | $0.0044080 |
| 2022-08-19 | $0.005336 | $0.0043750 | $0.0050000 | $0.0037500 |
| 2022-08-20 | $0.0043750 | $0.005286 | $0.005497 | $0.0044400 |
| 2022-08-21 | $0.005286 | $0.006024 | $0.006454 | $0.0047330 |
| 2022-08-22 | $0.006024 | $0.006848 | $0.007062 | $0.005350 |
| 2022-08-23 | $0.006848 | $0.006887 | $0.006887 | $0.005811 |
| 2022-08-24 | $0.006887 | $0.006624 | $0.006838 | $0.005770 |
| 2022-08-25 | $0.006624 | $0.006622 | $0.006635 | $0.006608 |
| 2022-08-27 | $0.006074 | $0.006212 | $0.006212 | $0.005410 |
| 2022-08-28 | $0.006212 | $0.005671 | $0.006062 | $0.005280 |
| 2022-08-29 | $0.005671 | $0.006088 | $0.006088 | $0.005479 |
| 2022-08-30 | $0.006088 | $0.006067 | $0.006089 | $0.006063 |
| 2022-08-31 | $0.005944 | $0.005815 | $0.006015 | $0.005414 |
| 2022-09-01 | $0.005815 | $0.006039 | $0.006039 | $0.005435 |
| 2022-09-02 | $0.006039 | $0.005987 | $0.005987 | $0.005389 |
| 2022-09-03 | $0.005987 | $0.005752 | $0.005950 | $0.0049590 |
| 2022-09-04 | $0.005752 | $0.005801 | $0.005801 | $0.005601 |
| 2022-09-05 | $0.005801 | $0.005542 | $0.005740 | $0.0049480 |
| 2022-09-06 | $0.005542 | $0.005262 | $0.005450 | $0.0046980 |
| 2022-09-07 | $0.005262 | $0.005401 | $0.005593 | $0.005401 |
| 2022-09-08 | $0.005401 | $0.005410 | $0.005603 | $0.0048300 |
| 2022-09-09 | $0.005410 | $0.005984 | $0.006197 | $0.005342 |
| 2022-09-10 | $0.005984 | $0.006063 | $0.006280 | $0.005414 |
| 2022-09-11 | $0.006063 | $0.006114 | $0.006114 | $0.005459 |
| 2022-09-12 | $0.006114 | $0.006048 | $0.006272 | $0.0049280 |
| 2022-09-13 | $0.006048 | $0.005984 | $0.006060 | $0.005977 |
| 2022-09-14 | $0.005447 | $0.005261 | $0.005463 | $0.0046540 |
| 2022-09-15 | $0.005261 | $0.005319 | $0.005319 | $0.0047280 |
| 2022-09-16 | $0.005319 | $0.005149 | $0.005545 | $0.0043570 |
| 2022-09-17 | $0.005149 | $0.005383 | $0.005383 | $0.005141 |
| 2022-10-02 | $0.005794 | $0.005336 | $0.005717 | $0.005146 |
| 2022-10-03 | $0.005336 | $0.005351 | $0.005356 | $0.005317 |
| زوج | الصرف |
|---|---|
| EGEM/BTC | graviex |
| EGEM/ETH | graviex |
| EGEM/GIO | graviex |
| EGEM/LTC | graviex |
| EGEM/BTC | stocksexchange |
وصف
وصف
عملات ذات صلة
