EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01734 | $0.02949 | $0.01268 | $0.02103 | $1,449.51 | $178,841 |
| 2018-08-02 | $0.02104 | $0.02919 | $0.01689 | $0.02064 | $1,638.17 | $175,492 |
| 2018-08-03 | $0.02065 | $0.02939 | $0.02014 | $0.02510 | $2,856.06 | $213,495 |
| 2018-08-04 | $0.02509 | $0.02519 | $0.02424 | $0.02444 | $29.33 | $207,875 |
| 2018-08-05 | $0.02444 | $0.02484 | $0.02415 | $0.02463 | $221.92 | $209,475 |
| 2018-08-06 | $0.02465 | $0.02843 | $0.02421 | $0.02440 | $996.50 | $207,479 |
| 2018-08-07 | $0.02439 | $0.02465 | $0.01229 | $0.01522 | $1,844.40 | $129,414 |
| 2018-08-08 | $0.01520 | $0.02228 | $0.01473 | $0.02138 | $1,294.03 | $181,864 |
| 2018-08-09 | $0.02142 | $0.02144 | $0.01416 | $0.01465 | $46.88 | $124,592 |
| 2018-08-10 | $0.01463 | $0.01463 | $0.01082 | $0.01336 | $166.95 | $113,633 |
| 2018-08-11 | $0.01337 | $0.01337 | $0.009253 | $0.009675 | $46.02 | $82,278.94 |
| 2018-08-12 | $0.009633 | $0.01629 | $0.009556 | $0.01596 | $373.19 | $135,750 |
| 2018-08-13 | $0.01600 | $0.03881 | $0.01600 | $0.02578 | $4,991.45 | $219,284 |
| 2018-08-14 | $0.02579 | $0.03363 | $0.02318 | $0.03328 | $809.45 | $283,040 |
| 2018-08-15 | $0.03353 | $0.03482 | $0.02570 | $0.03101 | $1,019.88 | $263,703 |
| 2018-08-16 | $0.03104 | $0.03144 | $0.02276 | $0.02586 | $1,098.83 | $219,953 |
| 2018-08-17 | $0.02591 | $0.03158 | $0.02590 | $0.03156 | $435.46 | $268,443 |
| 2018-08-18 | $0.03169 | $0.05274 | $0.03065 | $0.03845 | $6,207.27 | $326,981 |
| 2018-08-19 | $0.03848 | $0.05140 | $0.03206 | $0.04215 | $6,031.63 | $358,477 |
| 2018-08-20 | $0.04216 | $0.04538 | $0.03831 | $0.03846 | $1,085.72 | $327,060 |
| 2018-08-21 | $0.03827 | $0.04006 | $0.03826 | $0.03892 | $1.95 | $331,025 |
| 2018-08-22 | $0.04395 | $0.04396 | $0.03121 | $0.03798 | $1,521.15 | $322,988 |
| 2018-08-23 | $0.03806 | $0.03919 | $0.03282 | $0.03604 | $1,344.23 | $306,479 |
| 2018-08-24 | $0.03605 | $0.03621 | $0.03285 | $0.03401 | $554.75 | $289,266 |
| 2018-08-25 | $0.03396 | $0.03403 | $0.03068 | $0.03076 | $3.08 | $261,615 |
| 2018-08-26 | $0.03076 | $0.03327 | $0.02996 | $0.03023 | $18.44 | $257,055 |
| 2018-08-27 | $0.03028 | $0.03631 | $0.03011 | $0.03423 | $882.30 | $291,100 |
| 2018-08-28 | $0.03437 | $0.04464 | $0.03162 | $0.04449 | $3,145.94 | $378,380 |
| 2018-08-29 | $0.04448 | $0.04743 | $0.03471 | $0.04048 | $1,255.95 | $344,258 |
| 2018-08-30 | $0.04050 | $0.04077 | $0.03851 | $0.03978 | $867.13 | $338,285 |
| 2018-08-31 | $0.03979 | $0.03983 | $0.03669 | $0.03962 | $472.49 | $336,990 |