EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03963 | $0.04468 | $0.03961 | $0.04427 | $993.50 | $376,494 |
| 2018-09-02 | $0.04428 | $0.04466 | $0.03783 | $0.03825 | $52.11 | $325,298 |
| 2018-09-03 | $0.03828 | $0.03838 | $0.03737 | $0.03750 | $0.3750 | $318,921 |
| 2018-09-04 | $0.04049 | $0.04049 | $0.03695 | $0.03717 | $260.56 | $316,079 |
| 2018-09-05 | $0.03714 | $0.03741 | $0.02791 | $0.02791 | $21.45 | $237,378 |
| 2018-09-06 | $0.02791 | $0.03209 | $0.02022 | $0.02758 | $4,113.52 | $234,598 |
| 2018-09-07 | $0.02763 | $0.03158 | $0.01803 | $0.02171 | $2,644.00 | $184,661 |
| 2018-09-08 | $0.02171 | $0.02206 | $0.01933 | $0.01987 | $4.57 | $168,980 |
| 2018-09-09 | $0.01979 | $0.02081 | $0.01764 | $0.01772 | $11.20 | $150,683 |
| 2018-09-10 | $0.01773 | $0.02002 | $0.01553 | $0.01574 | $485.41 | $133,902 |
| 2018-09-11 | $0.01577 | $0.02009 | $0.01554 | $0.01852 | $336.84 | $157,478 |
| 2018-09-12 | $0.01852 | $0.01857 | $0.01545 | $0.01833 | $712.50 | $155,893 |
| 2018-09-13 | $0.01835 | $0.02352 | $0.01835 | $0.02334 | $58.81 | $198,533 |
| 2018-09-14 | $0.02326 | $0.02451 | $0.02254 | $0.02377 | $0.2377 | $202,115 |
| 2018-09-15 | $0.02131 | $0.02252 | $0.008603 | $0.02008 | $2,640.77 | $170,760 |
| 2018-09-16 | $0.02008 | $0.02008 | $0.01500 | $0.01544 | $3.13 | $131,308 |
| 2018-09-17 | $0.01542 | $0.01663 | $0.01173 | $0.01188 | $103.27 | $101,045 |
| 2018-09-18 | $0.01188 | $0.01279 | $0.01175 | $0.01257 | $33.43 | $106,882 |
| 2018-09-19 | $0.01466 | $0.01493 | $0.01212 | $0.01260 | $706.49 | $107,172 |
| 2018-09-20 | $0.01260 | $0.01575 | $0.01248 | $0.01573 | $204.67 | $133,808 |
| 2018-09-21 | $0.01573 | $0.01739 | $0.01361 | $0.01722 | $126.52 | $146,453 |
| 2018-09-22 | $0.01728 | $0.01758 | $0.01635 | $0.01683 | $100.98 | $143,127 |
| 2018-09-23 | $0.01684 | $0.01733 | $0.01664 | $0.01710 | $375.98 | $145,408 |
| 2018-09-24 | $0.01713 | $0.01885 | $0.01592 | $0.01602 | $405.66 | $136,201 |
| 2018-09-25 | $0.01602 | $0.02169 | $0.01448 | $0.01966 | $2,139.27 | $167,182 |
| 2018-09-26 | $0.02188 | $0.02403 | $0.01721 | $0.01946 | $3,008.31 | $165,517 |
| 2018-09-27 | $0.01945 | $0.02290 | $0.01706 | $0.02055 | $985.90 | $174,806 |
| 2018-09-28 | $0.02057 | $0.02300 | $0.01748 | $0.02006 | $548.61 | $170,639 |
| 2018-09-29 | $0.02003 | $0.02109 | $0.01849 | $0.02086 | $603.48 | $177,377 |
| 2018-09-30 | $0.02083 | $0.02134 | $0.02057 | $0.02096 | $310.03 | $178,278 |