Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.7202 | $1.39 | $0.7162 | $1.02 | $1,408.75 | $1,412,812 |
| 2018-04-02 | $1.02 | $1.11 | $0.8148 | $0.8177 | $152.26 | $1,137,846 |
| 2018-04-03 | $0.8182 | $1.42 | $0.8156 | $1.41 | $46.69 | $1,962,272 |
| 2018-04-04 | $1.41 | $1.41 | $0.6128 | $0.6417 | $7.95 | $893,003 |
| 2018-04-05 | $0.6420 | $1.07 | $0.5804 | $1.06 | $47.91 | $1,469,770 |
| 2018-04-06 | $1.05 | $1.13 | $0.9394 | $1.09 | $455.57 | $1,522,456 |
| 2018-04-07 | $1.10 | $1.14 | $0.6444 | $0.6841 | $70.29 | $952,045 |
| 2018-04-08 | $0.6848 | $1.19 | $0.6848 | $0.9118 | $1,291.67 | $1,268,860 |
| 2018-04-09 | $0.9133 | $1.48 | $0.7079 | $1.22 | $1,672.66 | $1,692,023 |
| 2018-04-10 | $1.22 | $1.22 | $0.8814 | $0.9862 | $113.18 | $1,372,352 |
| 2018-04-11 | $0.9871 | $1.18 | $0.6895 | $0.6963 | $1,336.46 | $969,000 |
| 2018-04-12 | $0.6946 | $1.19 | $0.6908 | $1.07 | $522.62 | $1,482,781 |
| 2018-04-13 | $1.07 | $1.22 | $0.9354 | $1.18 | $640.24 | $1,642,162 |
| 2018-04-14 | $1.18 | $1.31 | $0.9566 | $1.12 | $292.67 | $1,557,163 |
| 2018-04-15 | $1.12 | $1.17 | $0.9939 | $1.17 | $17.85 | $1,626,548 |
| 2018-04-16 | $1.17 | $1.21 | $0.8777 | $0.8850 | $273.23 | $1,231,566 |
| 2018-04-17 | $0.8854 | $1.30 | $0.8391 | $0.8394 | $515.62 | $1,168,087 |
| 2018-04-18 | $0.8402 | $1.23 | $0.7507 | $1.14 | $431.61 | $1,589,434 |
| 2018-04-19 | $1.14 | $1.30 | $0.9684 | $1.26 | $456.61 | $1,755,424 |
| 2018-04-20 | $1.20 | $1.21 | $0.8298 | $1.05 | $5,791.90 | $1,460,933 |
| 2018-04-21 | $1.05 | $1.22 | $0.9393 | $0.9626 | $478.45 | $1,339,580 |
| 2018-04-22 | $0.9626 | $1.17 | $0.9226 | $1.09 | $116.14 | $1,515,220 |
| 2018-04-23 | $1.09 | $1.25 | $0.9763 | $1.25 | $1,776.40 | $1,737,139 |
| 2018-04-24 | $1.25 | $1.30 | $1.03 | $1.08 | $868.23 | $1,501,860 |
| 2018-04-25 | $1.07 | $1.19 | $0.9798 | $1.14 | $44.19 | $1,590,213 |
| 2018-04-26 | $1.15 | $1.90 | $0.9688 | $1.30 | $6,448.15 | $1,812,438 |
| 2018-04-27 | $1.30 | $1.31 | $1.26 | $1.26 | $721.10 | $1,746,490 |
| 2018-04-28 | $1.25 | $1.40 | $1.18 | $1.22 | $837.76 | $1,693,442 |
| 2018-04-29 | $1.22 | $1.41 | $1.11 | $1.41 | $654.57 | $1,955,245 |
| 2018-04-30 | $1.40 | $1.86 | $1.20 | $1.38 | $1,709.73 | $1,927,246 |