Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003397 | $0.003481 | $0.003370 | $0.003455 | $93,027.40 | $709,335 |
| 2018-07-02 | $0.003451 | $0.003631 | $0.003361 | $0.003599 | $79,159.60 | $738,943 |
| 2018-07-03 | $0.003595 | $0.003692 | $0.003498 | $0.003510 | $81,532.10 | $720,606 |
| 2018-07-04 | $0.003519 | $0.003668 | $0.003461 | $0.003547 | $103,265 | $728,198 |
| 2018-07-05 | $0.003557 | $0.003594 | $0.003441 | $0.003554 | $45,444.20 | $729,610 |
| 2018-07-06 | $0.003552 | $0.003632 | $0.003455 | $0.003632 | $72,782.90 | $745,593 |
| 2018-07-07 | $0.003623 | $0.003746 | $0.003569 | $0.003740 | $101,521 | $767,778 |
| 2018-07-08 | $0.003737 | $0.003889 | $0.003714 | $0.003787 | $86,378.80 | $777,402 |
| 2018-07-09 | $0.003786 | $0.003824 | $0.003750 | $0.003764 | $81,863.20 | $772,791 |
| 2018-07-10 | $0.003762 | $0.003790 | $0.003569 | $0.003588 | $89,267.10 | $736,550 |
| 2018-07-11 | $0.003590 | $0.003683 | $0.003567 | $0.003640 | $55,544.10 | $747,270 |
| 2018-07-12 | $0.003640 | $0.003640 | $0.003416 | $0.003478 | $93,019.60 | $714,092 |
| 2018-07-13 | $0.003485 | $0.003541 | $0.003453 | $0.003492 | $101,831 | $716,966 |
| 2018-07-14 | $0.003489 | $0.003518 | $0.003364 | $0.003378 | $83,316.70 | $693,453 |
| 2018-07-15 | $0.003376 | $0.003585 | $0.003376 | $0.003559 | $93,290.40 | $730,577 |
| 2018-07-16 | $0.003562 | $0.003862 | $0.003471 | $0.003843 | $96,642.20 | $788,911 |
| 2018-07-17 | $0.003842 | $0.003900 | $0.002956 | $0.003426 | $92,291.10 | $703,340 |
| 2018-07-18 | $0.003424 | $0.003499 | $0.002413 | $0.002808 | $52,872.20 | $576,536 |
| 2018-07-19 | $0.002807 | $0.002817 | $0.0008433 | $0.002319 | $61,926.90 | $476,003 |
| 2018-07-20 | $0.002337 | $0.002674 | $0.001683 | $0.002556 | $16,153.40 | $524,797 |
| 2018-07-21 | $0.002556 | $0.002754 | $0.002526 | $0.002737 | $2,629.92 | $561,929 |
| 2018-07-22 | $0.002736 | $0.002782 | $0.002677 | $0.002711 | $33,377.40 | $556,544 |
| 2018-07-23 | $0.002710 | $0.003110 | $0.001635 | $0.003110 | $59,059.60 | $638,408 |
| 2018-07-24 | $0.003110 | $0.003482 | $0.002292 | $0.003396 | $24,716.60 | $697,249 |
| 2018-07-25 | $0.003383 | $0.003605 | $0.002590 | $0.003568 | $25,040.10 | $732,540 |
| 2018-07-26 | $0.003565 | $0.004241 | $0.003565 | $0.004024 | $49,363.70 | $826,075 |
| 2018-07-27 | $0.004022 | $0.004026 | $0.002976 | $0.003904 | $90,341.40 | $801,533 |
| 2018-07-28 | $0.003905 | $0.003959 | $0.003828 | $0.003928 | $91,435.40 | $806,364 |
| 2018-07-29 | $0.003938 | $0.003967 | $0.003481 | $0.003788 | $77,417.00 | $777,587 |
| 2018-07-30 | $0.003791 | $0.003791 | $0.003101 | $0.003215 | $72,885.50 | $660,133 |
| 2018-07-31 | $0.003250 | $0.003282 | $0.002390 | $0.002819 | $56,243.60 | $578,715 |