Lịch sử giá Ethbits (ETBS) Tháng 02/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-02-01	$3.39	$4.21	$1.83	$2.73	$2,083.77	$3,793,651
2018-02-02	$2.72	$2.72	$1.30	$1.48	$3,017.68	$2,053,812
2018-02-03	$1.48	$2.81	$1.39	$2.32	$1,202.69	$3,223,914
2018-02-04	$2.32	$2.72	$1.92	$2.17	$492.15	$3,016,245
2018-02-05	$2.15	$2.90	$1.74	$2.03	$3,139.96	$2,819,041
2018-02-06	$2.03	$2.63	$1.38	$1.91	$5,237.96	$2,664,309
2018-02-07	$1.90	$2.33	$1.79	$1.99	$619.51	$2,773,536
2018-02-08	$1.99	$2.23	$1.57	$1.84	$208.07	$2,557,044
2018-02-09	$1.84	$2.27	$1.74	$2.26	$191.86	$3,141,489
2018-02-10	$2.26	$2.47	$2.15	$2.22	$10.37	$3,096,081
2018-02-11	$2.22	$2.28	$1.54	$1.54	$148.02	$2,136,306
2018-02-12	$1.54	$1.96	$1.54	$1.95	$156.07	$2,719,054
2018-02-13	$1.96	$2.30	$1.60	$1.78	$1,699.62	$2,482,384
2018-02-14	$1.78	$2.01	$1.78	$1.99	$17.90	$2,768,484
2018-02-15	$1.99	$2.53	$1.98	$2.17	$282.94	$3,013,267
2018-02-16	$2.25	$3.55	$2.21	$2.65	$2,544.72	$3,686,581
2018-02-17	$2.65	$2.78	$2.35	$2.76	$775.28	$3,843,957
2018-02-18	$2.77	$3.08	$2.22	$2.22	$443.44	$3,091,169
2018-02-19	$2.21	$2.80	$2.20	$2.79	$619.32	$3,880,681
2018-02-20	$2.79	$3.21	$2.69	$2.86	$4,087.78	$3,981,392
2018-02-21	$2.86	$3.04	$2.71	$3.04	$1,025.16	$4,228,193
2018-02-22	$3.03	$3.26	$2.51	$2.54	$1,343.30	$3,536,900
2018-02-23	$2.54	$2.93	$2.29	$2.92	$29.89	$4,067,421
2018-02-24	$2.92	$3.04	$1.72	$2.39	$1,514.48	$3,326,879
2018-02-25	$2.39	$2.77	$2.36	$2.48	$1,336.28	$3,454,572
2018-02-26	$2.49	$2.53	$1.83	$2.16	$2,965.29	$3,004,764
2018-02-27	$2.17	$2.27	$2.12	$2.14	$3,745.61	$2,971,630
2018-02-28	$2.13	$2.46	$1.58	$2.37	$9,656.41	$3,299,840

Lịch sử giá Ethbits (ETBS) Tháng 02/2018 - giatienao.com

4.0 trên 797 đánh giá