EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09595 | $0.1007 | $0.09216 | $0.09765 | $3,951.03 | $830,250 |
| 2017-12-02 | $0.09764 | $0.1007 | $0.08182 | $0.08182 | $1,549.43 | $695,669 |
| 2017-12-03 | $0.08185 | $0.09104 | $0.07329 | $0.08762 | $6,501.37 | $745,021 |
| 2017-12-04 | $0.08793 | $0.09725 | $0.08083 | $0.09493 | $106.47 | $807,105 |
| 2017-12-05 | $0.09497 | $0.1019 | $0.08733 | $0.08753 | $163.96 | $744,249 |
| 2017-12-06 | $0.08738 | $0.09209 | $0.07347 | $0.08026 | $2,734.07 | $682,406 |
| 2017-12-07 | $0.07998 | $0.09529 | $0.07610 | $0.08435 | $418.39 | $717,209 |
| 2017-12-08 | $0.08448 | $0.09998 | $0.07580 | $0.09952 | $473.60 | $846,152 |
| 2017-12-09 | $0.09952 | $0.1104 | $0.08361 | $0.08950 | $182.80 | $761,005 |
| 2017-12-10 | $0.08979 | $0.1014 | $0.08914 | $0.09965 | $56.38 | $847,276 |
| 2017-12-11 | $0.09976 | $0.1020 | $0.07615 | $0.09822 | $1,969.15 | $835,131 |
| 2017-12-12 | $0.09759 | $0.1541 | $0.08509 | $0.1128 | $11,898.70 | $959,320 |
| 2017-12-13 | $0.1129 | $0.1313 | $0.09428 | $0.09762 | $9,455.84 | $829,977 |
| 2017-12-14 | $0.09756 | $0.1269 | $0.04365 | $0.09710 | $2,344.08 | $825,574 |
| 2017-12-15 | $0.09719 | $0.1162 | $0.07409 | $0.07429 | $2,180.21 | $631,629 |
| 2017-12-16 | $0.07443 | $0.1037 | $0.07213 | $0.07570 | $756.05 | $643,655 |
| 2017-12-17 | $0.07591 | $0.1261 | $0.07579 | $0.1239 | $1,138.04 | $1,053,154 |
| 2017-12-18 | $0.1237 | $0.1241 | $0.07379 | $0.08921 | $1,871.07 | $758,501 |
| 2017-12-19 | $0.08900 | $0.1038 | $0.07096 | $0.07424 | $1,684.32 | $631,253 |
| 2017-12-20 | $0.07416 | $0.1118 | $0.06570 | $0.1118 | $188.36 | $950,477 |
| 2017-12-21 | $0.1119 | $0.1150 | $0.09184 | $0.1025 | $931.57 | $871,659 |
| 2017-12-22 | $0.1029 | $0.1034 | $0.06390 | $0.08513 | $466.20 | $723,837 |
| 2017-12-23 | $0.08583 | $0.1070 | $0.07491 | $0.09362 | $1,127.02 | $795,998 |
| 2017-12-24 | $0.09473 | $0.09473 | $0.06899 | $0.09401 | $408.79 | $799,351 |
| 2017-12-25 | $0.09448 | $0.09948 | $0.07718 | $0.08554 | $645.96 | $727,276 |
| 2017-12-26 | $0.08557 | $0.1273 | $0.08184 | $0.1150 | $3,090.14 | $977,762 |
| 2017-12-27 | $0.1146 | $0.1208 | $0.09105 | $0.1013 | $819.51 | $861,074 |
| 2017-12-28 | $0.1011 | $0.1011 | $0.07448 | $0.08898 | $232.99 | $756,552 |
| 2017-12-29 | $0.08952 | $0.1219 | $0.08574 | $0.1162 | $1,295.90 | $987,982 |
| 2017-12-30 | $0.1162 | $0.1214 | $0.08788 | $0.1197 | $2,584.44 | $1,017,843 |
| 2017-12-31 | $0.1187 | $0.1458 | $0.1042 | $0.1451 | $6,238.29 | $1,234,019 |