Lịch sử giá Ethbits (ETBS) Tháng 09/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-09-01	$0.007764	$0.02766	$0.007764	$0.02741	$25.06	$7,971.49
2017-09-02	$0.02743	$0.03260	$0.006678	$0.007082	$34.71	$2,059.46
2017-09-03	$0.007099	$0.007480	$0.006828	$0.007116	$0.3523	$2,069.36
2017-09-04	$0.007119	$0.007119	$0.005689	$0.006129	$0.3034	$1,782.36
2017-09-05	$0.006134	$0.006334	$0.005655	$0.006298	$0.3118	$1,831.53
2017-09-07	$0.0001967	$3.71	$0.0001946	$3.35	$8,100.58	$957,619
2017-09-08	$3.35	$4.52	$3.07	$3.07	$199.33	$0
2017-09-09	$3.07	$3.52	$0.4840	$3.05	$1,192.35	$0
2017-09-10	$3.05	$3.05	$0.5644	$1.43	$5,104.27	$1,996,311
2017-09-11	$1.44	$3.93	$0.8929	$2.08	$2,510.48	$2,899,587
2017-09-12	$10.61	$11.71	$0.2147	$0.7671	$1,480.49	$1,067,435
2017-09-13	$0.7523	$1.85	$0.7313	$1.66	$671.12	$2,311,328
2017-09-14	$1.66	$6.21	$0.7922	$4.45	$1,876.87	$6,192,163
2017-09-15	$4.47	$4.86	$0.6463	$2.28	$6,070.44	$3,176,099
2017-09-16	$2.28	$2.28	$0.9216	$1.50	$3,509.16	$2,093,278
2017-09-17	$1.50	$5.36	$1.47	$1.63	$3,346.81	$2,274,381
2017-09-18	$1.63	$2.37	$1.22	$2.37	$1,620.28	$3,301,914
2017-09-19	$2.38	$2.40	$1.29	$1.31	$671.38	$1,821,943
2017-09-20	$1.31	$1.36	$1.29	$1.32	$85.68	$1,841,871
2017-09-21	$1.32	$1.81	$1.14	$1.16	$201.03	$1,618,129
2017-09-22	$1.16	$1.73	$1.05	$1.06	$530.31	$1,470,842
2017-09-23	$1.06	$1.66	$1.04	$1.65	$1.15	$2,293,725
2017-09-24	$1.65	$1.69	$1.27	$1.27	$476.89	$1,769,201
2017-09-25	$1.27	$2.27	$1.19	$1.27	$2,432.80	$1,767,559
2017-09-26	$1.21	$1.75	$1.21	$1.47	$1,221.98	$2,047,786
2017-09-27	$1.47	$1.68	$1.22	$1.37	$1,682.46	$1,908,501
2017-09-28	$1.37	$1.57	$0.9268	$1.48	$4,267.26	$2,064,249
2017-09-29	$1.48	$2.32	$0.4845	$1.07	$1,213.70	$1,492,286
2017-09-30	$1.07	$2.16	$1.07	$2.16	$78.84	$3,002,482

Lịch sử giá Ethbits (ETBS) Tháng 09/2017 - giatienao.com

4.0 trên 797 đánh giá