EthBet EBET
Xếp hạng #?
04:59:04 17/04/2019
EthBet (EBET)
Không hoạt động
Lịch sử giá EthBet (EBET) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01178 | $0.01224 | $0.009820 | $0.01210 | $141.53 | $102,938 |
| 2018-11-02 | $0.01210 | $0.01210 | $0.01210 | $0.01210 | $0 | $102,938 |
| 2018-11-03 | $0.01210 | $0.01210 | $0.01199 | $0.01199 | $11.99 | $101,972 |
| 2018-11-04 | $0.01199 | $0.01201 | $0.009989 | $0.01042 | $0.3127 | $88,634.47 |
| 2018-11-05 | $0.01045 | $0.01256 | $0.01035 | $0.01256 | $213.32 | $106,813 |
| 2018-11-06 | $0.01254 | $0.01303 | $0.01086 | $0.01091 | $2.31 | $92,606.22 |
| 2018-11-07 | $0.01094 | $0.01305 | $0.01084 | $0.01304 | $2.41 | $110,928 |
| 2018-11-08 | $0.01304 | $0.01311 | $0.01273 | $0.01274 | $0 | $108,390 |
| 2018-11-09 | $0.01274 | $0.01274 | $0.01274 | $0.01274 | $0 | $108,390 |
| 2018-11-10 | $0.01274 | $0.01274 | $0.01052 | $0.01062 | $228.80 | $90,298.86 |
| 2018-11-11 | $0.01060 | $0.01064 | $0.008367 | $0.008457 | $70.22 | $71,926.54 |
| 2018-11-12 | $0.008440 | $0.01063 | $0.006273 | $0.006303 | $0.1681 | $53,603.54 |
| 2018-11-13 | $0.006304 | $0.006319 | $0.006221 | $0.006282 | $0 | $53,429.11 |
| 2018-11-14 | $0.006282 | $0.007546 | $0.005399 | $0.007243 | $1.27 | $61,603.75 |
| 2018-11-15 | $0.007272 | $0.007367 | $0.006792 | $0.007230 | $5.78 | $61,492.85 |
| 2018-11-16 | $0.007246 | $0.007256 | $0.007152 | $0.007201 | $0 | $61,240.00 |
| 2018-11-17 | $0.007201 | $0.007201 | $0.007201 | $0.007201 | $0 | $61,240.00 |
| 2018-11-18 | $0.007201 | $0.007201 | $0.007201 | $0.007201 | $0 | $61,240.00 |
| 2018-11-19 | $0.007201 | $0.007201 | $0.004409 | $0.004485 | $0.04485 | $38,139.86 |
| 2018-11-20 | $0.004457 | $0.007134 | $0.003812 | $0.006521 | $0.3912 | $55,457.33 |
| 2018-11-21 | $0.006549 | $0.006938 | $0.006283 | $0.006848 | $6.85 | $58,243.25 |
| 2018-11-22 | $0.006844 | $0.006858 | $0.003906 | $0.005084 | $230.23 | $43,239.42 |
| 2018-11-23 | $0.005049 | $0.005082 | $0.004788 | $0.004936 | $2.47 | $41,981.48 |
| 2018-11-24 | $0.004933 | $0.006123 | $0.004433 | $0.004541 | $12.49 | $38,616.38 |
| 2018-11-25 | $0.004527 | $0.004537 | $0.004055 | $0.004419 | $0 | $37,585.09 |
| 2018-11-26 | $0.004419 | $0.004419 | $0.004419 | $0.004419 | $0 | $37,585.09 |
| 2018-11-27 | $0.004419 | $0.004419 | $0.004419 | $0.004419 | $0 | $37,585.09 |
| 2018-11-28 | $0.004419 | $0.004419 | $0.004419 | $0.004419 | $0 | $37,585.09 |
| 2018-11-29 | $0.004419 | $0.004419 | $0.004419 | $0.004419 | $0 | $37,585.12 |
| 2018-11-30 | $0.004419 | $0.004779 | $0.004419 | $0.004525 | $38.60 | $38,481.59 |