EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1450 | $0.1666 | $0.1171 | $0.1583 | $4,500.27 | $1,345,648 |
| 2018-01-02 | $0.1586 | $0.2008 | $0.1299 | $0.1972 | $6,246.45 | $1,677,016 |
| 2018-01-03 | $0.1982 | $0.2021 | $0.1496 | $0.1717 | $6,073.43 | $1,459,871 |
| 2018-01-04 | $0.1720 | $0.1951 | $0.1483 | $0.1847 | $6,864.58 | $1,569,987 |
| 2018-01-05 | $0.1839 | $0.2123 | $0.1605 | $0.1928 | $16,180.90 | $1,639,103 |
| 2018-01-06 | $0.1937 | $0.2577 | $0.1444 | $0.2211 | $10,205.00 | $1,879,750 |
| 2018-01-07 | $0.2210 | $0.7757 | $0.2063 | $0.7680 | $155,204 | $6,529,963 |
| 2018-01-08 | $0.8182 | $0.8194 | $0.5334 | $0.6755 | $143,202 | $5,743,405 |
| 2018-01-09 | $0.6762 | $0.8705 | $0.6215 | $0.8589 | $93,270.80 | $7,303,188 |
| 2018-01-10 | $0.8593 | $0.8971 | $0.5746 | $0.7286 | $69,608.70 | $6,194,530 |
| 2018-01-11 | $0.7269 | $0.7678 | $0.3661 | $0.3821 | $22,976.00 | $3,249,154 |
| 2018-01-12 | $0.3865 | $0.5841 | $0.2983 | $0.4316 | $11,865.30 | $3,669,407 |
| 2018-01-13 | $0.4435 | $0.5276 | $0.3200 | $0.3716 | $23,368.70 | $3,159,359 |
| 2018-01-14 | $0.3719 | $0.4782 | $0.3007 | $0.3644 | $26,226.70 | $3,098,158 |
| 2018-01-15 | $0.3643 | $0.4575 | $0.2504 | $0.3527 | $8,942.26 | $2,998,764 |
| 2018-01-16 | $0.3534 | $0.3831 | $0.1737 | $0.2642 | $5,539.19 | $2,245,944 |
| 2018-01-17 | $0.2632 | $0.2779 | $0.1488 | $0.2102 | $3,492.25 | $1,787,098 |
| 2018-01-18 | $0.2126 | $0.2976 | $0.2056 | $0.2115 | $2,238.82 | $1,798,389 |
| 2018-01-19 | $0.2099 | $0.2618 | $0.2079 | $0.2307 | $554.39 | $1,961,187 |
| 2018-01-20 | $0.2321 | $0.2689 | $0.1974 | $0.2675 | $4,436.91 | $2,274,504 |
| 2018-01-21 | $0.2681 | $0.2704 | $0.1917 | $0.1968 | $4,620.51 | $1,673,496 |
| 2018-01-22 | $0.1978 | $0.2194 | $0.1491 | $0.1882 | $1,355.27 | $1,599,966 |
| 2018-01-23 | $0.1878 | $0.2287 | $0.1742 | $0.2197 | $1,389.34 | $1,867,693 |
| 2018-01-24 | $0.2197 | $0.2276 | $0.1730 | $0.2073 | $999.15 | $1,762,857 |
| 2018-01-25 | $0.2125 | $0.2487 | $0.1846 | $0.2487 | $317.04 | $2,114,215 |
| 2018-01-26 | $0.2478 | $0.2682 | $0.1875 | $0.2020 | $820.04 | $1,717,539 |
| 2018-01-27 | $0.2020 | $0.3400 | $0.1990 | $0.2752 | $5,072.33 | $2,339,556 |
| 2018-01-28 | $0.2771 | $0.3752 | $0.2761 | $0.3243 | $7,959.51 | $2,757,488 |
| 2018-01-29 | $0.3238 | $0.3260 | $0.2640 | $0.2703 | $8,220.75 | $2,298,625 |
| 2018-01-30 | $0.3145 | $0.4493 | $0.2478 | $0.2996 | $4,958.72 | $2,547,306 |
| 2018-01-31 | $0.3006 | $0.3026 | $0.1859 | $0.2060 | $1,445.13 | $1,751,353 |