EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07230 | $0.07442 | $0.05773 | $0.05773 | $1,558.14 | $490,864 |
| 2017-11-02 | $0.05789 | $0.06848 | $0.04996 | $0.05627 | $1,700.19 | $478,420 |
| 2017-11-03 | $0.05654 | $0.06553 | $0.05654 | $0.06161 | $491.65 | $523,875 |
| 2017-11-04 | $0.06162 | $0.06870 | $0.05347 | $0.06134 | $3,849.15 | $521,575 |
| 2017-11-05 | $0.06142 | $0.06994 | $0.05644 | $0.05922 | $820.64 | $503,482 |
| 2017-11-06 | $0.05927 | $0.06232 | $0.05419 | $0.06085 | $2,319.22 | $517,369 |
| 2017-11-07 | $0.06094 | $0.06328 | $0.05111 | $0.05161 | $1,626.18 | $438,810 |
| 2017-11-08 | $0.05157 | $0.08989 | $0.05137 | $0.05571 | $2,398.76 | $473,657 |
| 2017-11-09 | $0.05541 | $0.07110 | $0.05519 | $0.06664 | $1,985.52 | $566,624 |
| 2017-11-10 | $0.06667 | $0.06675 | $0.05471 | $0.05953 | $229.90 | $506,130 |
| 2017-11-11 | $0.05936 | $0.09428 | $0.05719 | $0.09222 | $7,270.81 | $784,073 |
| 2017-11-12 | $0.09223 | $0.09223 | $0.07028 | $0.07029 | $3,197.03 | $597,619 |
| 2017-11-13 | $0.07040 | $0.08916 | $0.06861 | $0.08137 | $2,810.78 | $691,810 |
| 2017-11-14 | $0.08136 | $0.09551 | $0.05461 | $0.07334 | $7,060.17 | $623,607 |
| 2017-11-15 | $0.07338 | $0.07692 | $0.06938 | $0.07176 | $797.06 | $610,098 |
| 2017-11-16 | $0.07170 | $0.07317 | $0.06410 | $0.07225 | $458.62 | $614,265 |
| 2017-11-17 | $0.07220 | $0.07801 | $0.06524 | $0.06527 | $984.57 | $554,947 |
| 2017-11-18 | $0.06517 | $0.07170 | $0.06427 | $0.07141 | $377.53 | $607,156 |
| 2017-11-19 | $0.07122 | $0.08153 | $0.06848 | $0.06910 | $1,250.26 | $587,488 |
| 2017-11-20 | $0.06902 | $0.07829 | $0.06690 | $0.07774 | $2,451.64 | $660,959 |
| 2017-11-21 | $0.07761 | $0.09270 | $0.05351 | $0.09203 | $1,178.23 | $782,459 |
| 2017-11-22 | $0.09214 | $0.1007 | $0.06712 | $0.08732 | $273.62 | $742,477 |
| 2017-11-23 | $0.08753 | $0.09703 | $0.08214 | $0.08871 | $4,728.82 | $754,297 |
| 2017-11-24 | $0.08827 | $0.1243 | $0.08576 | $0.1224 | $24,442.60 | $1,040,800 |
| 2017-11-25 | $0.1224 | $0.1253 | $0.1040 | $0.1135 | $4,735.61 | $964,906 |
| 2017-11-26 | $0.1135 | $0.1228 | $0.07967 | $0.07981 | $2,301.68 | $678,545 |
| 2017-11-27 | $0.07979 | $0.1170 | $0.07979 | $0.1099 | $1,565.29 | $934,136 |
| 2017-11-28 | $0.1097 | $0.1159 | $0.09738 | $0.09959 | $1,623.54 | $846,760 |
| 2017-11-29 | $0.09967 | $0.1110 | $0.09060 | $0.09291 | $1,790.37 | $789,969 |
| 2017-11-30 | $0.09410 | $0.1011 | $0.08712 | $0.09619 | $1,130.43 | $817,833 |