Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $1.27 | $1.44 | $0.8422 | $0.8877 | $490.03 | $282,535 |
| 2017-08-02 | $0.8856 | $35.67 | $0.8581 | $34.93 | $70.95 | $11,084,722 |
| 2017-08-03 | $0.9945 | $1.03 | $0.9945 | $1.01 | $200.64 | $320,122 |
| 2017-08-04 | $1.45 | $1.46 | $1.00 | $1.10 | $267.84 | $343,947 |
| 2017-08-05 | $1.10 | $1.66 | $0.9878 | $1.01 | $253.13 | $313,351 |
| 2017-08-06 | $1.02 | $1.09 | $1.01 | $1.07 | $1.59 | $330,143 |
| 2017-08-07 | $1.06 | $1.10 | $1.03 | $1.08 | $541.07 | $334,175 |
| 2017-08-08 | $1.03 | $1.73 | $0.9846 | $1.03 | $3,416.82 | $318,335 |
| 2017-08-09 | $1.04 | $1.77 | $1.03 | $1.72 | $59.19 | $522,590 |
| 2017-08-10 | $1.71 | $1.80 | $1.06 | $1.74 | $68.93 | $517,713 |
| 2017-08-11 | $1.74 | $1.80 | $1.72 | $1.80 | $12.41 | $535,594 |
| 2017-08-12 | $1.79 | $1.84 | $1.07 | $1.08 | $8,037.29 | $322,037 |
| 2017-08-13 | $1.08 | $1.08 | $1.01 | $1.05 | $720.76 | $313,311 |
| 2017-08-14 | $1.06 | $1.47 | $1.05 | $1.08 | $2,047.76 | $317,523 |
| 2017-08-15 | $1.08 | $1.35 | $0.9999 | $1.34 | $6.86 | $396,164 |
| 2017-08-16 | $1.35 | $1.42 | $1.32 | $1.42 | $7.25 | $418,305 |
| 2017-08-17 | $1.39 | $1.59 | $1.25 | $1.27 | $6,162.33 | $373,114 |
| 2017-08-18 | $1.26 | $1.56 | $1.16 | $1.17 | $4,632.97 | $342,779 |
| 2017-08-19 | $1.17 | $1.51 | $1.16 | $1.50 | $155.13 | $438,656 |
| 2017-08-20 | $1.50 | $1.50 | $1.20 | $1.22 | $6.26 | $356,575 |
| 2017-08-21 | $1.22 | $1.97 | $0.1482 | $0.1506 | $477.81 | $43,948.55 |
| 2017-08-22 | $0.1506 | $6.24 | $0.004731 | $0.1260 | $37.79 | $36,680.40 |
| 2017-08-23 | $0.1254 | $0.1298 | $0.05350 | $0.05365 | $240.31 | $15,620.48 |
| 2017-08-24 | $0.05366 | $0.1314 | $0.04785 | $0.1301 | $1.30 | $37,853.69 |
| 2017-08-25 | $0.1301 | $0.1340 | $0.003409 | $0.1322 | $3.30 | $38,436.23 |
| 2017-08-26 | $0.1322 | $0.1338 | $0.006653 | $0.006653 | $4.99 | $1,934.63 |
| 2017-08-27 | $0.006660 | $0.006722 | $0.006659 | $0.006711 | $0.3356 | $1,951.77 |
| 2017-08-28 | $0.003551 | $0.003622 | $0.003543 | $0.003617 | $10.43 | $1,051.86 |
| 2017-08-29 | $0.003615 | $0.02212 | $0.003536 | $0.02200 | $44.00 | $6,397.21 |
| 2017-08-30 | $0.02198 | $0.07788 | $0.02178 | $0.07662 | $46.09 | $22,281.99 |
| 2017-08-31 | $0.07662 | $0.07695 | $0.007641 | $0.007764 | $0.7764 | $2,257.73 |