Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01591 | $0.01910 | $0.01505 | $0.01910 | $370,984 | $2,680,029 |
| 2018-05-02 | $0.01910 | $0.02737 | $0.01857 | $0.02424 | $660,544 | $3,400,527 |
| 2018-05-03 | $0.02437 | $0.02574 | $0.02075 | $0.02350 | $554,733 | $3,297,083 |
| 2018-05-04 | $0.02346 | $0.02359 | $0.02249 | $0.02287 | $253,221 | $3,208,147 |
| 2018-05-05 | $0.02287 | $0.02327 | $0.01664 | $0.01938 | $263,135 | $2,718,934 |
| 2018-05-06 | $0.01942 | $0.01970 | $0.01814 | $0.01827 | $91,473.90 | $2,563,089 |
| 2018-05-07 | $0.01828 | $0.01828 | $0.01484 | $0.01731 | $61,126.00 | $2,428,863 |
| 2018-05-08 | $0.01739 | $0.01785 | $0.01608 | $0.01652 | $85,893.40 | $3,390,903 |
| 2018-05-09 | $0.01638 | $0.01641 | $0.01535 | $0.01564 | $80,175.80 | $3,211,101 |
| 2018-05-10 | $0.01565 | $0.01576 | $0.01319 | $0.01340 | $107,178 | $2,750,407 |
| 2018-05-11 | $0.01340 | $0.01340 | $0.01148 | $0.01197 | $87,478.80 | $2,458,388 |
| 2018-05-12 | $0.01195 | $0.01250 | $0.01161 | $0.01235 | $75,900.70 | $2,534,473 |
| 2018-05-13 | $0.01233 | $0.01328 | $0.01215 | $0.01294 | $88,232.30 | $2,655,928 |
| 2018-05-14 | $0.01292 | $0.01297 | $0.01199 | $0.01228 | $59,812.20 | $2,521,662 |
| 2018-05-15 | $0.01226 | $0.01239 | $0.01189 | $0.01205 | $80,261.20 | $2,474,504 |
| 2018-05-16 | $0.01205 | $0.01207 | $0.01108 | $0.01179 | $78,266.40 | $2,420,983 |
| 2018-05-17 | $0.01180 | $0.01199 | $0.01068 | $0.01078 | $102,215 | $2,213,629 |
| 2018-05-18 | $0.01075 | $0.01095 | $0.01055 | $0.01094 | $78,014.60 | $2,246,005 |
| 2018-05-19 | $0.01094 | $0.01119 | $0.01069 | $0.01089 | $73,668.70 | $2,235,186 |
| 2018-05-20 | $0.01090 | $0.01157 | $0.01082 | $0.01156 | $110,619 | $2,373,497 |
| 2018-05-21 | $0.01162 | $0.01175 | $0.01099 | $0.01109 | $83,597.40 | $2,277,026 |
| 2018-05-22 | $0.01107 | $0.01109 | $0.008358 | $0.008400 | $58,237.20 | $1,724,426 |
| 2018-05-23 | $0.008386 | $0.009026 | $0.007891 | $0.008006 | $77,003.80 | $1,643,609 |
| 2018-05-24 | $0.007977 | $0.009294 | $0.007612 | $0.008110 | $76,773.10 | $1,664,997 |
| 2018-05-25 | $0.008125 | $0.008287 | $0.007784 | $0.007920 | $66,634.00 | $1,625,970 |
| 2018-05-26 | $0.007915 | $0.008169 | $0.007816 | $0.007833 | $89,466.20 | $1,608,027 |
| 2018-05-27 | $0.007842 | $0.007856 | $0.006578 | $0.007259 | $67,358.90 | $1,490,285 |
| 2018-05-28 | $0.007260 | $0.007268 | $0.005076 | $0.005932 | $84,661.10 | $1,217,779 |
| 2018-05-29 | $0.005877 | $0.006046 | $0.005612 | $0.005849 | $59,338.80 | $1,200,770 |
| 2018-05-30 | $0.005855 | $0.005997 | $0.005526 | $0.005698 | $68,665.40 | $1,169,897 |
| 2018-05-31 | $0.005695 | $0.005905 | $0.005662 | $0.005820 | $66,764.00 | $1,194,907 |