EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07551 | $0.07641 | $0.05510 | $0.05709 | $1,232.87 | $485,466 |
| 2018-04-02 | $0.05727 | $0.08726 | $0.05691 | $0.07854 | $174.69 | $667,840 |
| 2018-04-03 | $0.07862 | $0.08300 | $0.05730 | $0.06673 | $139.26 | $567,470 |
| 2018-04-04 | $0.06686 | $0.06700 | $0.06010 | $0.06514 | $126.94 | $553,908 |
| 2018-04-05 | $0.06506 | $0.06630 | $0.05256 | $0.05368 | $2.68 | $456,448 |
| 2018-04-06 | $0.05347 | $0.06331 | $0.05134 | $0.06291 | $10.99 | $534,982 |
| 2018-04-07 | $0.06289 | $0.06699 | $0.06282 | $0.06548 | $142.76 | $556,856 |
| 2018-04-08 | $0.06546 | $0.06670 | $0.05446 | $0.05589 | $126.00 | $475,280 |
| 2018-04-09 | $0.05602 | $0.07171 | $0.05552 | $0.06996 | $111.28 | $594,903 |
| 2018-04-10 | $0.07028 | $0.07676 | $0.06296 | $0.07464 | $35.51 | $634,709 |
| 2018-04-11 | $0.07482 | $0.07549 | $0.05762 | $0.05913 | $2.96 | $502,830 |
| 2018-04-12 | $0.07882 | $0.08541 | $0.05987 | $0.06290 | $163.80 | $534,865 |
| 2018-04-13 | $0.06301 | $0.07925 | $0.06152 | $0.06896 | $378.10 | $586,404 |
| 2018-04-14 | $0.06896 | $0.07194 | $0.06837 | $0.07033 | $11.25 | $598,066 |
| 2018-04-15 | $0.07029 | $0.08529 | $0.07029 | $0.08529 | $0.8529 | $725,271 |
| 2018-04-16 | $0.08540 | $0.08588 | $0.07992 | $0.08073 | $0.8073 | $686,534 |
| 2018-04-17 | $0.07049 | $0.07063 | $0.07030 | $0.07046 | $488.27 | $599,137 |
| 2018-04-18 | $0.07049 | $0.07128 | $0.06579 | $0.06821 | $693.04 | $580,056 |
| 2018-04-19 | $0.06825 | $0.07390 | $0.06798 | $0.07390 | $77.59 | $628,378 |
| 2018-04-20 | $0.07381 | $0.08910 | $0.07012 | $0.07396 | $187.19 | $628,953 |
| 2018-04-21 | $0.07391 | $0.08476 | $0.07058 | $0.07300 | $321.34 | $620,757 |
| 2018-04-22 | $0.07300 | $0.07666 | $0.06341 | $0.06386 | $1,572.13 | $543,052 |
| 2018-04-23 | $0.06362 | $0.08411 | $0.06360 | $0.07113 | $3,674.01 | $604,870 |
| 2018-04-24 | $0.07113 | $0.08485 | $0.06280 | $0.07764 | $431.62 | $660,214 |
| 2018-04-25 | $0.07761 | $0.07761 | $0.05869 | $0.06117 | $131.87 | $520,124 |
| 2018-04-26 | $0.06177 | $0.07307 | $0.06027 | $0.07283 | $186.24 | $619,303 |
| 2018-04-27 | $0.07295 | $0.08970 | $0.01087 | $0.08926 | $967.11 | $759,015 |
| 2018-04-28 | $0.08849 | $0.1140 | $0.08091 | $0.08192 | $168.95 | $696,588 |
| 2018-04-29 | $0.08193 | $0.08376 | $0.06696 | $0.06891 | $930.19 | $585,969 |
| 2018-04-30 | $0.06892 | $0.08138 | $0.06744 | $0.08016 | $46.36 | $681,641 |