Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.82 | $2.54 | $1.30 | $2.09 | $12,796.30 | $2,907,964 |
| 2018-01-02 | $2.09 | $2.53 | $1.33 | $1.64 | $60,861.90 | $2,288,687 |
| 2018-01-03 | $1.64 | $11.34 | $1.64 | $10.46 | $31,834.40 | $14,550,607 |
| 2018-01-04 | $10.48 | $11.01 | $3.09 | $5.04 | $35,423.90 | $7,011,470 |
| 2018-01-05 | $5.04 | $5.49 | $3.16 | $4.08 | $11,246.00 | $5,677,548 |
| 2018-01-06 | $4.08 | $5.33 | $3.07 | $3.79 | $26,965.90 | $5,275,569 |
| 2018-01-07 | $3.79 | $5.13 | $3.70 | $4.91 | $15,832.60 | $6,826,498 |
| 2018-01-08 | $4.90 | $5.76 | $3.76 | $4.33 | $4,364.35 | $6,023,542 |
| 2018-01-09 | $4.32 | $4.91 | $3.67 | $4.88 | $10,993.70 | $6,788,785 |
| 2018-01-10 | $4.88 | $6.77 | $4.04 | $6.77 | $36,869.70 | $9,421,588 |
| 2018-01-11 | $6.77 | $7.24 | $4.62 | $5.51 | $25,066.80 | $7,665,857 |
| 2018-01-12 | $5.55 | $7.45 | $3.53 | $5.36 | $8,577.92 | $7,454,667 |
| 2018-01-13 | $5.35 | $5.61 | $4.08 | $4.83 | $10,603.80 | $6,726,121 |
| 2018-01-14 | $4.84 | $5.22 | $3.57 | $4.00 | $28,948.70 | $5,572,371 |
| 2018-01-15 | $3.98 | $4.56 | $3.55 | $4.52 | $6,813.97 | $6,292,275 |
| 2018-01-16 | $4.53 | $5.10 | $3.09 | $4.22 | $18,528.50 | $5,872,679 |
| 2018-01-17 | $4.20 | $5.50 | $3.51 | $4.74 | $42,804.40 | $6,593,849 |
| 2018-01-18 | $4.76 | $5.66 | $4.24 | $4.60 | $2,820.27 | $6,400,208 |
| 2018-01-19 | $4.55 | $4.85 | $4.00 | $4.75 | $1,319.20 | $6,613,053 |
| 2018-01-20 | $4.80 | $5.65 | $4.47 | $5.18 | $949.97 | $7,211,888 |
| 2018-01-21 | $5.19 | $5.68 | $4.08 | $4.21 | $2,295.14 | $5,853,280 |
| 2018-01-22 | $4.26 | $5.55 | $3.61 | $4.30 | $5,979.87 | $5,989,434 |
| 2018-01-23 | $4.30 | $4.90 | $4.12 | $4.75 | $4,299.18 | $6,605,302 |
| 2018-01-24 | $4.74 | $5.28 | $3.94 | $4.86 | $1,512.18 | $6,762,873 |
| 2018-01-25 | $4.98 | $5.64 | $4.26 | $5.60 | $8,817.17 | $7,788,444 |
| 2018-01-26 | $5.58 | $5.93 | $4.63 | $5.31 | $2,983.60 | $7,385,366 |
| 2018-01-27 | $5.19 | $5.38 | $4.22 | $4.24 | $4,426.95 | $5,901,137 |
| 2018-01-28 | $4.26 | $5.26 | $3.43 | $5.21 | $2,974.10 | $7,247,402 |
| 2018-01-29 | $5.20 | $6.08 | $5.00 | $5.24 | $1,112.26 | $7,287,953 |
| 2018-01-30 | $5.24 | $5.25 | $3.43 | $4.24 | $1,872.54 | $5,895,751 |
| 2018-01-31 | $4.24 | $4.25 | $3.31 | $3.39 | $1,075.07 | $4,710,996 |