Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002817 | $0.002830 | $0.002397 | $0.002672 | $77,913.10 | $548,540 |
| 2018-08-02 | $0.002676 | $0.002822 | $0.002519 | $0.002544 | $69,689.20 | $522,257 |
| 2018-08-03 | $0.002547 | $0.002547 | $0.002341 | $0.002419 | $20,788.80 | $496,556 |
| 2018-08-04 | $0.002419 | $0.002456 | $0.002036 | $0.002054 | $43,846.40 | $421,652 |
| 2018-08-05 | $0.002054 | $0.002062 | $0.002006 | $0.002028 | $44,438.10 | $416,269 |
| 2018-08-06 | $0.002032 | $0.002051 | $0.001893 | $0.001919 | $49,155.20 | $394,018 |
| 2018-08-07 | $0.001919 | $0.001941 | $0.001668 | $0.001668 | $38,803.80 | $342,504 |
| 2018-08-08 | $0.001670 | $0.001670 | $0.001262 | $0.001279 | $52,784.60 | $262,659 |
| 2018-08-09 | $0.001278 | $0.001419 | $0.001112 | $0.001186 | $25,598.20 | $243,464 |
| 2018-08-10 | $0.001185 | $0.001428 | $0.001172 | $0.001238 | $7,878.32 | $254,252 |
| 2018-08-11 | $0.001238 | $0.001242 | $0.0009761 | $0.001023 | $10,272.10 | $210,112 |
| 2018-08-12 | $0.001020 | $0.001184 | $0.001009 | $0.001141 | $11,891.60 | $234,155 |
| 2018-08-13 | $0.001141 | $0.001228 | $0.001108 | $0.001111 | $22.49 | $228,074 |
| 2018-08-14 | $0.001111 | $0.001135 | $0.001012 | $0.001124 | $14,453.40 | $230,827 |
| 2018-08-15 | $0.001132 | $0.001368 | $0.001128 | $0.001280 | $16,528.00 | $262,852 |
| 2018-08-16 | $0.001280 | $0.001315 | $0.001138 | $0.001192 | $23,075.30 | $244,710 |
| 2018-08-17 | $0.001179 | $0.001261 | $0.001136 | $0.001259 | $17,464.30 | $258,491 |
| 2018-08-18 | $0.001263 | $0.001275 | $0.001170 | $0.001207 | $16,371.30 | $247,758 |
| 2018-08-19 | $0.001208 | $0.001394 | $0.001194 | $0.001325 | $23,996.70 | $272,107 |
| 2018-08-20 | $0.001291 | $0.001313 | $0.001228 | $0.001240 | $16,112.70 | $254,587 |
| 2018-08-21 | $0.001236 | $0.001286 | $0.001228 | $0.001271 | $13,183.50 | $260,965 |
| 2018-08-22 | $0.001271 | $0.002311 | $0.001263 | $0.002254 | $3.90 | $462,802 |
| 2018-08-23 | $0.002259 | $0.002299 | $0.002251 | $0.002264 | $3.92 | $464,707 |
| 2018-08-24 | $0.001371 | $0.001413 | $0.001365 | $0.001409 | $1.21 | $289,315 |
| 2018-08-25 | $0.001407 | $0.001426 | $0.001073 | $0.001080 | $0.2572 | $221,648 |
| 2018-08-26 | $0.001082 | $0.001084 | $0.001055 | $0.001071 | $0.2552 | $219,907 |
| 2018-08-27 | $0.001209 | $0.001350 | $0.001145 | $0.001311 | $40,729.30 | $269,089 |
| 2018-08-28 | $0.001308 | $0.001412 | $0.001175 | $0.001346 | $36,655.40 | $276,373 |
| 2018-08-29 | $0.001347 | $0.001724 | $0.001269 | $0.001345 | $50,682.30 | $276,051 |
| 2018-08-30 | $0.001345 | $0.001476 | $0.001337 | $0.001421 | $91,769.60 | $291,785 |
| 2018-08-31 | $0.001422 | $0.001449 | $0.001066 | $0.001205 | $92,526.30 | $247,436 |