EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1283 | $0.1396 | $0.1205 | $0.1391 | $1,031.89 | $1,182,834 |
| 2018-03-02 | $0.1391 | $0.1455 | $0.1189 | $0.1198 | $3,122.60 | $1,018,412 |
| 2018-03-03 | $0.1197 | $0.1468 | $0.1197 | $0.1368 | $658.60 | $1,163,125 |
| 2018-03-04 | $0.1368 | $0.1381 | $0.1181 | $0.1208 | $222.80 | $1,027,145 |
| 2018-03-05 | $0.1208 | $0.1464 | $0.1193 | $0.1193 | $578.42 | $1,014,314 |
| 2018-03-06 | $0.1193 | $0.1397 | $0.1134 | $0.1389 | $111.15 | $1,181,312 |
| 2018-03-07 | $0.1391 | $0.1401 | $0.09301 | $0.09535 | $1,175.88 | $810,737 |
| 2018-03-08 | $0.09520 | $0.1313 | $0.08092 | $0.1195 | $622.71 | $1,016,465 |
| 2018-03-09 | $0.1193 | $0.1205 | $0.1007 | $0.1093 | $341.07 | $929,468 |
| 2018-03-10 | $0.1093 | $0.1261 | $0.09577 | $0.09646 | $145.31 | $820,130 |
| 2018-03-11 | $0.09617 | $0.1029 | $0.09390 | $0.1013 | $87.35 | $861,618 |
| 2018-03-12 | $0.1012 | $0.1139 | $0.1003 | $0.1037 | $913.95 | $881,488 |
| 2018-03-13 | $0.1036 | $0.1067 | $0.1022 | $0.1025 | $14.35 | $871,719 |
| 2018-03-14 | $0.1109 | $0.1110 | $0.08680 | $0.09244 | $81.90 | $785,992 |
| 2018-03-15 | $0.09251 | $0.09312 | $0.06498 | $0.09165 | $2,356.60 | $779,225 |
| 2018-03-16 | $0.09154 | $0.09352 | $0.08347 | $0.09015 | $18.03 | $766,595 |
| 2018-03-17 | $0.09021 | $0.09068 | $0.07097 | $0.07172 | $327.43 | $609,873 |
| 2018-03-18 | $0.07165 | $0.1396 | $0.05995 | $0.08636 | $6,445.27 | $734,353 |
| 2018-03-19 | $0.08601 | $0.1114 | $0.08255 | $0.09371 | $248.60 | $796,840 |
| 2018-03-20 | $0.09445 | $0.1189 | $0.08790 | $0.1164 | $59.74 | $989,581 |
| 2018-03-21 | $0.1171 | $0.1238 | $0.09273 | $0.09495 | $26.64 | $807,388 |
| 2018-03-22 | $0.09518 | $0.1380 | $0.09508 | $0.1077 | $1,108.95 | $915,540 |
| 2018-03-23 | $0.1076 | $0.1078 | $0.06095 | $0.06448 | $27.08 | $548,334 |
| 2018-03-24 | $0.06508 | $0.09225 | $0.06404 | $0.08947 | $0.8947 | $760,823 |
| 2018-03-25 | $0.08840 | $0.1099 | $0.08803 | $0.09425 | $48.64 | $801,467 |
| 2018-03-26 | $0.09404 | $0.1037 | $0.09314 | $0.09771 | $19.54 | $830,861 |
| 2018-03-27 | $0.09765 | $0.09837 | $0.07164 | $0.07180 | $499.63 | $610,544 |
| 2018-03-28 | $0.07182 | $0.08836 | $0.07076 | $0.08475 | $12.22 | $720,700 |
| 2018-03-29 | $0.08490 | $0.08564 | $0.07993 | $0.08017 | $0.8017 | $681,730 |
| 2018-03-30 | $0.05996 | $0.06572 | $0.05964 | $0.06329 | $35.44 | $538,198 |
| 2018-03-31 | $0.06323 | $0.07807 | $0.06279 | $0.07549 | $83.00 | $641,919 |