EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02096 | $0.02312 | $0.02044 | $0.02309 | $357.90 | $196,391 |
| 2018-10-02 | $0.02307 | $0.02313 | $0.02033 | $0.02272 | $147.94 | $193,270 |
| 2018-10-03 | $0.02273 | $0.02273 | $0.01926 | $0.01984 | $138.89 | $168,743 |
| 2018-10-04 | $0.01984 | $0.02036 | $0.01981 | $0.01999 | $5.80 | $170,018 |
| 2018-10-05 | $0.01999 | $0.02014 | $0.01988 | $0.01988 | $5.76 | $169,040 |
| 2018-10-06 | $0.02048 | $0.02052 | $0.02019 | $0.02025 | $202.51 | $172,226 |
| 2018-10-07 | $0.02026 | $0.02036 | $0.02023 | $0.02025 | $202.49 | $172,217 |
| 2018-10-08 | $0.02065 | $0.02068 | $0.004583 | $0.01147 | $7,172.99 | $97,537.30 |
| 2018-10-09 | $0.01146 | $0.01592 | $0.01133 | $0.01139 | $1,556.79 | $96,884.13 |
| 2018-10-10 | $0.01138 | $0.01356 | $0.01122 | $0.01128 | $665.14 | $95,934.14 |
| 2018-10-11 | $0.01127 | $0.01410 | $0.009967 | $0.01136 | $918.41 | $96,611.13 |
| 2018-10-12 | $0.01136 | $0.01388 | $0.01133 | $0.01379 | $0.1379 | $117,276 |
| 2018-10-13 | $0.01377 | $0.01397 | $0.009830 | $0.009980 | $0.4791 | $84,880.71 |
| 2018-10-14 | $0.009980 | $0.01210 | $0.009762 | $0.009768 | $448.41 | $83,070.89 |
| 2018-10-15 | $0.009786 | $0.01332 | $0.009720 | $0.01260 | $464.49 | $107,143 |
| 2018-10-16 | $0.01260 | $0.01271 | $0.01248 | $0.01260 | $96.87 | $107,131 |
| 2018-10-17 | $0.01262 | $0.01266 | $0.01238 | $0.01243 | $77.97 | $105,755 |
| 2018-10-18 | $0.01221 | $0.01226 | $0.01211 | $0.01219 | $57.31 | $103,703 |
| 2018-10-19 | $0.01219 | $0.01228 | $0.01211 | $0.01224 | $14.69 | $104,106 |
| 2018-10-20 | $0.01223 | $0.01238 | $0.01026 | $0.01028 | $7.19 | $87,407.23 |
| 2018-10-21 | $0.01028 | $0.01457 | $0.01026 | $0.01436 | $0.1436 | $122,103 |
| 2018-10-22 | $0.01436 | $0.01440 | $0.01428 | $0.01439 | $0.1439 | $122,403 |
| 2018-10-23 | $0.01440 | $0.01440 | $0.01440 | $0.01440 | $0 | $122,429 |
| 2018-10-24 | $0.01440 | $0.01440 | $0.01440 | $0.01440 | $0 | $122,429 |
| 2018-10-25 | $0.01440 | $0.01440 | $0.01211 | $0.01217 | $4.14 | $103,533 |
| 2018-10-26 | $0.01215 | $0.01219 | $0.01213 | $0.01215 | $0 | $103,292 |
| 2018-10-27 | $0.01215 | $0.01228 | $0.01215 | $0.01227 | $0.3680 | $104,335 |
| 2018-10-28 | $0.01226 | $0.01229 | $0.01018 | $0.01026 | $24.31 | $87,240.54 |
| 2018-10-29 | $0.01025 | $0.01027 | $0.01020 | $0.01024 | $0 | $87,075.54 |
| 2018-10-30 | $0.01024 | $0.01189 | $0.009868 | $0.01186 | $0.2174 | $100,844 |
| 2018-10-31 | $0.01186 | $0.01187 | $0.01178 | $0.01178 | $0 | $100,224 |