EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08042 | $0.08091 | $0.07598 | $0.08079 | $88.06 | $686,987 |
| 2018-05-02 | $0.08055 | $0.08211 | $0.07362 | $0.07560 | $4.54 | $642,896 |
| 2018-05-03 | $0.07560 | $0.08021 | $0.07101 | $0.07796 | $4.68 | $662,939 |
| 2018-05-04 | $0.07771 | $0.07942 | $0.07601 | $0.07816 | $34.39 | $664,625 |
| 2018-05-05 | $0.07824 | $0.1478 | $0.06502 | $0.08161 | $24,799.90 | $694,003 |
| 2018-05-06 | $0.08160 | $0.08671 | $0.06245 | $0.07906 | $1,115.86 | $672,300 |
| 2018-05-07 | $0.07910 | $0.07947 | $0.06324 | $0.06746 | $231.40 | $573,683 |
| 2018-05-08 | $0.06790 | $0.06851 | $0.06506 | $0.06742 | $117.99 | $573,409 |
| 2018-05-09 | $0.06734 | $0.06746 | $0.05741 | $0.05997 | $292.38 | $510,058 |
| 2018-05-10 | $0.06003 | $0.06886 | $0.05792 | $0.05799 | $130.32 | $493,145 |
| 2018-05-11 | $0.05803 | $0.06162 | $0.05365 | $0.06101 | $16.88 | $518,825 |
| 2018-05-12 | $0.06090 | $0.06220 | $0.05761 | $0.06161 | $61.61 | $523,970 |
| 2018-05-13 | $0.06149 | $0.06197 | $0.05832 | $0.05838 | $1,137.18 | $496,537 |
| 2018-05-14 | $0.05836 | $0.07408 | $0.04834 | $0.06553 | $2,731.16 | $557,280 |
| 2018-05-15 | $0.06544 | $0.06623 | $0.05569 | $0.05649 | $341.21 | $480,446 |
| 2018-05-16 | $0.05652 | $0.05681 | $0.04862 | $0.04941 | $542.07 | $420,248 |
| 2018-05-17 | $0.04947 | $0.05698 | $0.04652 | $0.04698 | $80.47 | $399,529 |
| 2018-05-18 | $0.04693 | $0.04791 | $0.04616 | $0.04776 | $35.41 | $406,168 |
| 2018-05-19 | $0.06191 | $0.09698 | $0.04227 | $0.07649 | $20,384.80 | $650,530 |
| 2018-05-20 | $0.07656 | $0.07666 | $0.05590 | $0.05713 | $941.06 | $485,860 |
| 2018-05-21 | $0.05720 | $0.07178 | $0.05652 | $0.06287 | $120.44 | $534,717 |
| 2018-05-22 | $0.06274 | $0.06965 | $0.05431 | $0.06448 | $54.42 | $548,398 |
| 2018-05-23 | $0.06435 | $0.06491 | $0.05144 | $0.05240 | $736.34 | $445,678 |
| 2018-05-24 | $0.05217 | $0.08465 | $0.04445 | $0.08418 | $1,347.85 | $715,921 |
| 2018-05-25 | $0.08427 | $0.08434 | $0.04628 | $0.05264 | $999.26 | $447,645 |
| 2018-05-26 | $0.05264 | $0.05457 | $0.04654 | $0.05275 | $2.40 | $448,637 |
| 2018-05-27 | $0.05285 | $0.05743 | $0.05164 | $0.05706 | $29.61 | $485,268 |
| 2018-05-28 | $0.05706 | $0.05748 | $0.05097 | $0.05312 | $0.5312 | $451,786 |
| 2018-05-30 | $0.03942 | $0.05743 | $0.03942 | $0.05589 | $175.90 | $475,364 |
| 2018-05-31 | $0.04467 | $0.05776 | $0.04450 | $0.04610 | $3.69 | $392,087 |