Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001204 | $0.001301 | $0.001114 | $0.001222 | $31,727.90 | $250,819 |
| 2018-09-02 | $0.001222 | $0.001387 | $0.0009460 | $0.001312 | $61,467.90 | $269,377 |
| 2018-09-03 | $0.001312 | $0.001394 | $0.001168 | $0.001381 | $81,419.40 | $283,481 |
| 2018-09-04 | $0.001381 | $0.001405 | $0.001377 | $0.001397 | $72,202.20 | $286,858 |
| 2018-09-05 | $0.001398 | $0.001402 | $0.001397 | $0.001401 | $72,420.00 | $287,724 |
| 2018-09-10 | $0.0008339 | $0.0008958 | $0.0008336 | $0.0008338 | $49,948.40 | $171,181 |
| 2018-09-11 | $0.0008352 | $0.001081 | $0.0007736 | $0.0008813 | $55,120.40 | $180,937 |
| 2018-09-12 | $0.0008814 | $0.0008831 | $0.0006868 | $0.0007604 | $40,844.90 | $156,110 |
| 2018-09-13 | $0.0007611 | $0.001000 | $0.0007020 | $0.0007576 | $34,073.30 | $155,545 |
| 2018-09-14 | $0.0007568 | $0.001280 | $0.0006488 | $0.0006500 | $1.43 | $133,439 |
| 2018-09-15 | $0.0006491 | $0.0008496 | $0.0006478 | $0.0007829 | $19,826.00 | $160,721 |
| 2018-09-16 | $0.0007851 | $0.0007851 | $0.0007712 | $0.0007792 | $133.37 | $159,977 |
| 2018-09-17 | $0.0007129 | $0.0007771 | $0.0006854 | $0.0006893 | $43,940.20 | $141,505 |
| 2018-09-18 | $0.0006893 | $0.0008774 | $0.0006877 | $0.0008376 | $48,456.50 | $171,965 |
| 2018-09-19 | $0.0008375 | $0.002701 | $0.0008329 | $0.0008944 | $46,752.40 | $183,613 |
| 2018-09-20 | $0.0008945 | $0.002356 | $0.0008932 | $0.001399 | $85,952.20 | $287,273 |
| 2018-09-21 | $0.001399 | $0.001458 | $0.001358 | $0.001452 | $60,272.20 | $298,162 |
| 2018-09-22 | $0.001455 | $0.001470 | $0.001162 | $0.001196 | $47,941.50 | $245,451 |
| 2018-09-23 | $0.001196 | $0.001359 | $0.001012 | $0.001110 | $54,408.30 | $227,822 |
| 2018-09-24 | $0.001110 | $0.001183 | $0.0006892 | $0.0009773 | $65,861.80 | $200,630 |
| 2018-09-25 | $0.0009764 | $0.001238 | $0.0008942 | $0.001170 | $63,580.20 | $240,292 |
| 2018-09-26 | $0.001170 | $0.001170 | $0.0009317 | $0.0009715 | $75,626.80 | $199,451 |
| 2018-09-27 | $0.0009715 | $0.0009805 | $0.0005973 | $0.0008655 | $49,290.00 | $177,694 |
| 2018-09-28 | $0.0008659 | $0.0008722 | $0.0007744 | $0.0007873 | $21,255.50 | $161,634 |
| 2018-09-29 | $0.0007862 | $0.0007970 | $0.0006875 | $0.0007310 | $28,928.10 | $150,078 |
| 2018-09-30 | $0.0007305 | $0.0007742 | $0.0006838 | $0.0007293 | $53,175.20 | $149,720 |