EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2064 | $0.2388 | $0.1879 | $0.2014 | $1,926.26 | $1,712,165 |
| 2018-02-02 | $0.2007 | $0.2007 | $0.1051 | $0.1574 | $796.42 | $1,338,515 |
| 2018-02-03 | $0.1582 | $0.3526 | $0.1473 | $0.2224 | $18,357.80 | $1,891,041 |
| 2018-02-04 | $0.2223 | $0.2560 | $0.1882 | $0.2132 | $2,134.06 | $1,813,133 |
| 2018-02-05 | $0.2112 | $0.3389 | $0.1767 | $0.2010 | $14,912.20 | $1,709,062 |
| 2018-02-06 | $0.2017 | $0.2203 | $0.06333 | $0.1824 | $22,546.90 | $1,550,754 |
| 2018-02-07 | $0.1822 | $0.2106 | $0.1597 | $0.1999 | $2,934.40 | $1,699,803 |
| 2018-02-08 | $0.1994 | $0.2360 | $0.1841 | $0.2033 | $87.52 | $1,728,966 |
| 2018-02-09 | $0.2036 | $0.2145 | $0.1715 | $0.2107 | $338.54 | $1,791,094 |
| 2018-02-10 | $0.2106 | $0.2137 | $0.1554 | $0.1961 | $492.22 | $1,667,366 |
| 2018-02-11 | $0.1958 | $0.2133 | $0.1849 | $0.1944 | $417.97 | $1,652,605 |
| 2018-02-12 | $0.1952 | $0.2275 | $0.1755 | $0.2076 | $1,207.90 | $1,765,264 |
| 2018-02-13 | $0.2079 | $0.2631 | $0.2032 | $0.2189 | $2,608.85 | $1,861,605 |
| 2018-02-14 | $0.2189 | $0.2465 | $0.1040 | $0.1749 | $12,770.90 | $1,487,351 |
| 2018-02-15 | $0.1750 | $0.3022 | $0.1723 | $0.1767 | $26,780.40 | $1,502,536 |
| 2018-02-16 | $0.1766 | $0.2825 | $0.1762 | $0.2437 | $8,767.41 | $2,072,195 |
| 2018-02-17 | $0.2439 | $0.2627 | $0.1929 | $0.1947 | $11,859.10 | $1,655,105 |
| 2018-02-18 | $0.1947 | $0.2904 | $0.1475 | $0.2695 | $3,666.70 | $2,291,041 |
| 2018-02-19 | $0.2686 | $0.4061 | $0.1686 | $0.1780 | $13,427.00 | $1,513,351 |
| 2018-02-20 | $0.1780 | $0.2297 | $0.1770 | $0.1775 | $5,081.39 | $1,509,117 |
| 2018-02-21 | $0.1773 | $0.2054 | $0.06613 | $0.1262 | $12,856.40 | $1,073,347 |
| 2018-02-22 | $0.1260 | $0.1910 | $0.1249 | $0.1531 | $11,087.00 | $1,302,073 |
| 2018-02-23 | $0.1530 | $0.1767 | $0.1501 | $0.1542 | $1,178.26 | $1,310,992 |
| 2018-02-24 | $0.1541 | $0.1568 | $0.1403 | $0.1502 | $808.83 | $1,276,812 |
| 2018-02-25 | $0.1498 | $0.1526 | $0.1310 | $0.1341 | $170.46 | $1,140,109 |
| 2018-02-26 | $0.1342 | $0.1567 | $0.1342 | $0.1557 | $860.76 | $1,323,440 |
| 2018-02-27 | $0.1561 | $0.1586 | $0.1315 | $0.1402 | $977.68 | $1,191,787 |
| 2018-02-28 | $0.1402 | $0.1418 | $0.1282 | $0.1282 | $588.50 | $1,090,131 |