Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-07 | $0.9184 | $0.9328 | $0.2506 | $0.2506 | $1,625.26 | $97,864.61 |
| 2017-07-08 | $0.9450 | $0.9644 | $0.9227 | $0.9541 | $235.84 | $359,527 |
| 2017-07-09 | $0.9566 | $1.84 | $0.2410 | $1.77 | $1,403.21 | $654,489 |
| 2017-07-10 | $1.77 | $1.79 | $0.2372 | $0.8602 | $427.79 | $310,180 |
| 2017-07-11 | $0.7326 | $1.46 | $0.6117 | $1.44 | $455.36 | $519,041 |
| 2017-07-12 | $1.44 | $1.67 | $0.7340 | $0.7754 | $11.74 | $279,578 |
| 2017-07-13 | $0.7831 | $1.55 | $0.6548 | $1.53 | $1,421.54 | $552,653 |
| 2017-07-14 | $1.53 | $1.54 | $0.6386 | $0.6915 | $10.47 | $248,683 |
| 2017-07-15 | $0.6902 | $3.94 | $0.5356 | $0.5356 | $19.21 | $183,238 |
| 2017-07-16 | $0.5332 | $32.50 | $0.5196 | $31.83 | $75.43 | $10,863,234 |
| 2017-07-17 | $1.41 | $1.46 | $0.5098 | $1.41 | $154.78 | $481,479 |
| 2017-07-18 | $1.42 | $1.59 | $0.7154 | $0.7944 | $549.77 | $266,917 |
| 2017-07-19 | $0.8035 | $0.8623 | $0.7468 | $0.7896 | $38.37 | $265,322 |
| 2017-07-20 | $0.7226 | $1.96 | $0.1089 | $0.1089 | $1,980.02 | $36,588.28 |
| 2017-07-21 | $0.02248 | $0.02248 | $0.02198 | $0.02231 | $2,238.13 | $7,498.00 |
| 2017-07-23 | $0.8659 | $0.8659 | $0.8659 | $0.8659 | $10.71 | $287,061 |
| 2017-07-24 | $1.21 | $4.59 | $0.8539 | $1.35 | $27.93 | $439,842 |
| 2017-07-25 | $1.35 | $1.36 | $0.7899 | $0.8445 | $347.70 | $274,403 |
| 2017-07-26 | $0.8369 | $1.85 | $0.7979 | $0.8492 | $3,258.93 | $275,891 |
| 2017-07-27 | $0.8520 | $1.13 | $0.6960 | $1.05 | $812.08 | $341,788 |
| 2017-07-28 | $1.05 | $1.14 | $0.7236 | $0.9558 | $207.43 | $306,197 |
| 2017-07-29 | $0.9553 | $1.55 | $0.8916 | $0.9559 | $1,617.81 | $306,246 |
| 2017-07-30 | $0.9583 | $0.9734 | $0.7410 | $0.7453 | $22.49 | $237,204 |
| 2017-07-31 | $1.27 | $1.27 | $1.26 | $1.27 | $12.65 | $402,722 |