EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04085 | $0.04961 | $0.03584 | $0.04514 | $1,354.65 | $383,896 |
| 2018-07-02 | $0.04517 | $0.05691 | $0.04059 | $0.05236 | $1,341.30 | $445,264 |
| 2018-07-03 | $0.05240 | $0.05299 | $0.04304 | $0.05079 | $1,282.63 | $431,932 |
| 2018-07-04 | $0.05081 | $0.05142 | $0.04172 | $0.04192 | $1,035.02 | $356,502 |
| 2018-07-05 | $0.04207 | $0.04296 | $0.03699 | $0.04218 | $179.95 | $358,690 |
| 2018-07-06 | $0.04216 | $0.04268 | $0.04074 | $0.04229 | $4.23 | $359,664 |
| 2018-07-07 | $0.04227 | $0.04383 | $0.04180 | $0.04375 | $8.75 | $372,064 |
| 2018-07-08 | $0.04379 | $0.04452 | $0.03872 | $0.04382 | $137.39 | $372,636 |
| 2018-07-09 | $0.04381 | $0.04398 | $0.03770 | $0.03778 | $674.78 | $321,273 |
| 2018-07-10 | $0.03775 | $0.04184 | $0.03679 | $0.03899 | $187.16 | $331,612 |
| 2018-07-11 | $0.03899 | $0.03965 | $0.03865 | $0.03891 | $77.83 | $330,944 |
| 2018-07-12 | $0.03986 | $0.03989 | $0.03810 | $0.03867 | $116.03 | $328,915 |
| 2018-07-13 | $0.03879 | $0.03983 | $0.03451 | $0.03470 | $118.24 | $295,103 |
| 2018-07-14 | $0.03477 | $0.03948 | $0.03452 | $0.03925 | $255.15 | $333,832 |
| 2018-07-15 | $0.03922 | $0.04082 | $0.03598 | $0.03598 | $165.40 | $305,972 |
| 2018-07-16 | $0.03602 | $0.03805 | $0.03318 | $0.03362 | $5.72 | $285,923 |
| 2018-07-17 | $0.03361 | $0.04064 | $0.03349 | $0.04007 | $0.4007 | $340,748 |
| 2018-07-18 | $0.04007 | $0.04011 | $0.03789 | $0.03847 | $3.85 | $327,129 |
| 2018-07-19 | $0.03845 | $0.03845 | $0.02327 | $0.02346 | $389.10 | $199,537 |
| 2018-07-20 | $0.02347 | $0.03265 | $0.02278 | $0.03156 | $0.6311 | $268,367 |
| 2018-07-21 | $0.03156 | $0.03223 | $0.02267 | $0.02314 | $111.62 | $196,779 |
| 2018-07-22 | $0.02313 | $0.02337 | $0.02308 | $0.02314 | $111.61 | $196,774 |
| 2018-07-23 | $0.02301 | $0.02341 | $0.01800 | $0.01804 | $687.67 | $153,431 |
| 2018-07-24 | $0.01804 | $0.01915 | $0.01396 | $0.01915 | $315.73 | $162,885 |
| 2018-07-25 | $0.01919 | $0.01929 | $0.01419 | $0.01419 | $34.19 | $120,651 |
| 2018-07-26 | $0.01417 | $0.01936 | $0.01417 | $0.01856 | $16.15 | $157,858 |
| 2018-07-27 | $0.01855 | $0.01894 | $0.01835 | $0.01879 | $117.79 | $159,765 |
| 2018-07-28 | $0.01879 | $0.02822 | $0.01857 | $0.01867 | $449.38 | $158,793 |
| 2018-07-29 | $0.01868 | $0.01880 | $0.01392 | $0.01867 | $722.64 | $158,805 |
| 2018-07-30 | $0.01868 | $0.01871 | $0.009078 | $0.009144 | $459.59 | $77,767.68 |
| 2018-07-31 | $0.009145 | $0.01744 | $0.008710 | $0.01737 | $212.01 | $147,764 |