Lịch sử giá Ethbits (ETBS) Tháng 10/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-10-01	$2.16	$2.17	$0.9811	$1.32	$602.72	$1,830,348
2017-10-02	$1.31	$1.44	$0.6142	$1.44	$3,107.88	$2,003,659
2017-10-03	$1.44	$2.16	$0.6880	$1.52	$260.45	$2,108,669
2017-10-04	$1.52	$1.52	$0.7700	$1.13	$1,667.72	$1,567,447
2017-10-05	$1.13	$1.42	$0.7948	$1.41	$2,241.44	$1,960,616
2017-10-06	$1.41	$2.05	$0.8655	$1.88	$5,765.08	$2,618,650
2017-10-07	$1.88	$2.16	$0.9586	$1.86	$2,401.58	$2,581,842
2017-10-08	$1.85	$1.91	$1.17	$1.55	$12,790.10	$2,160,882
2017-10-09	$1.55	$2.07	$1.26	$1.26	$1,570.25	$1,757,735
2017-10-10	$1.26	$2.10	$1.26	$1.29	$1,498.61	$1,801,626
2017-10-11	$1.29	$2.08	$1.28	$1.60	$1,458.09	$2,221,793
2017-10-12	$1.60	$1.60	$1.45	$1.48	$1,991.42	$2,063,317
2017-10-13	$1.49	$1.56	$1.02	$1.04	$1,765.19	$1,445,180
2017-10-14	$1.04	$1.41	$1.03	$1.16	$1,613.97	$1,613,717
2017-10-15	$1.16	$2.16	$1.01	$2.13	$138.97	$2,970,434
2017-10-16	$2.13	$2.15	$1.15	$1.15	$131.67	$1,602,766
2017-10-17	$1.15	$1.55	$0.5622	$1.40	$1,684.68	$1,951,599
2017-10-18	$1.40	$1.40	$0.6575	$1.26	$486.83	$1,748,091
2017-10-19	$1.25	$1.77	$1.24	$1.72	$117.21	$2,393,099
2017-10-20	$1.72	$1.73	$0.6606	$0.7511	$1,672.97	$1,045,259
2017-10-21	$0.7499	$1.44	$0.7465	$1.05	$1,165.11	$1,461,880
2017-10-22	$1.05	$1.08	$0.8566	$1.04	$532.03	$1,452,959
2017-10-23	$1.04	$1.05	$0.6434	$0.9802	$306.86	$1,364,014
2017-10-24	$0.9781	$1.09	$0.6533	$1.05	$181.83	$1,458,401
2017-10-25	$1.05	$1.07	$0.5895	$0.6245	$65.72	$869,070
2017-10-26	$0.6232	$0.7021	$0.6199	$0.7010	$7.66	$975,456
2017-10-27	$0.7007	$0.9515	$0.7007	$0.8170	$129.93	$1,136,894
2017-10-28	$0.8186	$1.11	$0.6970	$1.11	$578.70	$1,540,978
2017-10-29	$1.11	$1.11	$0.6934	$0.7921	$59.54	$1,102,231
2017-10-30	$0.7886	$0.8538	$0.6771	$0.8030	$457.49	$1,117,491
2017-10-31	$0.8006	$1.01	$0.6572	$0.7146	$836.81	$994,388

Lịch sử giá Ethbits (ETBS) Tháng 10/2017 - giatienao.com

4.0 trên 797 đánh giá