Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.005829 | $0.005873 | $0.005676 | $0.005783 | $36,609.80 | $1,187,163 |
| 2018-06-02 | $0.005781 | $0.005940 | $0.005751 | $0.005890 | $60,696.90 | $1,209,290 |
| 2018-06-03 | $0.005882 | $0.006141 | $0.005812 | $0.005882 | $54,618.60 | $1,207,523 |
| 2018-06-04 | $0.005879 | $0.005944 | $0.005497 | $0.005533 | $66,182.20 | $1,135,904 |
| 2018-06-05 | $0.005534 | $0.005604 | $0.005373 | $0.005551 | $89,342.70 | $1,139,675 |
| 2018-06-06 | $0.005545 | $0.005561 | $0.005253 | $0.005357 | $102,001 | $1,099,857 |
| 2018-06-07 | $0.005358 | $0.005429 | $0.005197 | $0.005225 | $14,471.20 | $1,072,762 |
| 2018-06-08 | $0.005234 | $0.005263 | $0.003631 | $0.005005 | $68,844.40 | $1,027,462 |
| 2018-06-09 | $0.005004 | $0.005032 | $0.004945 | $0.004945 | $71,433.20 | $1,015,181 |
| 2018-06-10 | $0.004953 | $0.004953 | $0.004291 | $0.004382 | $68,005.00 | $899,667 |
| 2018-06-11 | $0.004389 | $0.004430 | $0.004269 | $0.004410 | $75,885.80 | $905,403 |
| 2018-06-12 | $0.004410 | $0.004603 | $0.004077 | $0.004118 | $67,226.50 | $845,453 |
| 2018-06-13 | $0.004132 | $0.004162 | $0.003772 | $0.003921 | $79,670.20 | $805,081 |
| 2018-06-14 | $0.003920 | $0.004284 | $0.003845 | $0.004256 | $112,617 | $873,789 |
| 2018-06-15 | $0.004254 | $0.004267 | $0.003997 | $0.004037 | $73,536.50 | $828,875 |
| 2018-06-16 | $0.004025 | $0.004100 | $0.003952 | $0.004024 | $61,228.20 | $826,089 |
| 2018-06-17 | $0.004028 | $0.004086 | $0.004002 | $0.004013 | $83,301.70 | $823,860 |
| 2018-06-18 | $0.004005 | $0.004232 | $0.003949 | $0.004191 | $79,187.30 | $860,417 |
| 2018-06-19 | $0.004188 | $0.004237 | $0.004048 | $0.004095 | $50,866.20 | $840,692 |
| 2018-06-20 | $0.004098 | $0.004098 | $0.003867 | $0.003942 | $69,849.90 | $809,310 |
| 2018-06-21 | $0.003941 | $0.004042 | $0.003805 | $0.003844 | $100,282 | $789,234 |
| 2018-06-22 | $0.003839 | $0.003885 | $0.003358 | $0.003439 | $45,429.50 | $705,972 |
| 2018-06-23 | $0.003441 | $0.003526 | $0.003396 | $0.003475 | $69,711.20 | $713,332 |
| 2018-06-24 | $0.003474 | $0.003501 | $0.003246 | $0.003402 | $49,934.20 | $698,401 |
| 2018-06-25 | $0.003391 | $0.003477 | $0.003318 | $0.003322 | $131,420 | $681,989 |
| 2018-06-26 | $0.003322 | $0.003333 | $0.003154 | $0.003156 | $70,241.50 | $647,981 |
| 2018-06-27 | $0.003141 | $0.003218 | $0.003091 | $0.003198 | $90,897.60 | $656,589 |
| 2018-06-28 | $0.003202 | $0.003231 | $0.003089 | $0.003112 | $79,824.20 | $638,862 |
| 2018-06-29 | $0.003113 | $0.003212 | $0.003025 | $0.003173 | $102,687 | $651,401 |
| 2018-06-30 | $0.003176 | $0.003402 | $0.003176 | $0.003392 | $89,117.40 | $696,288 |