Lịch sử giá Ethbits (ETBS) Tháng 05/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-05-01	$1.39	$1.59	$1.24	$1.39	$278.98	$1,940,786
2018-05-02	$1.39	$1.51	$1.17	$1.35	$817.01	$1,875,450
2018-05-03	$1.35	$1.46	$1.19	$1.44	$67.76	$2,007,388
2018-05-04	$1.44	$1.64	$1.00	$1.63	$4,566.09	$2,267,910
2018-05-05	$1.63	$1.66	$0.9726	$1.37	$2,283.47	$1,908,877
2018-05-06	$1.37	$1.52	$0.9514	$1.06	$5,666.46	$1,470,577
2018-05-07	$1.06	$1.59	$1.01	$1.22	$8,199.36	$1,690,965
2018-05-08	$1.22	$1.23	$1.09	$1.11	$226.47	$1,538,501
2018-05-09	$1.10	$1.10	$0.9239	$0.9316	$9.32	$1,296,482
2018-05-10	$0.9314	$1.22	$0.9294	$1.17	$12.67	$1,633,089
2018-05-11	$1.17	$2.06	$1.16	$2.01	$12,810.90	$2,801,089
2018-05-12	$2.01	$2.19	$1.26	$1.40	$3,033.76	$1,951,905
2018-05-13	$1.40	$1.99	$1.31	$1.48	$622.10	$2,056,261
2018-05-14	$1.48	$2.50	$1.42	$1.84	$9,713.75	$2,562,207
2018-05-15	$1.84	$2.12	$1.43	$1.44	$1,315.58	$2,010,394
2018-05-16	$1.44	$1.45	$1.32	$1.33	$194.64	$1,857,679
2018-05-17	$1.34	$1.49	$1.24	$1.37	$612.67	$1,909,364
2018-05-18	$1.37	$1.77	$1.31	$1.32	$3,904.30	$1,834,732
2018-05-19	$1.32	$1.90	$1.31	$1.73	$2,581.04	$2,407,822
2018-05-20	$1.73	$2.04	$1.45	$2.01	$473.12	$2,802,968
2018-05-21	$2.02	$2.06	$1.42	$1.43	$218.17	$1,989,381
2018-05-22	$1.43	$2.30	$1.41	$1.68	$109,918	$2,341,888
2018-05-23	$1.68	$2.22	$1.57	$1.87	$3,711.89	$2,608,978
2018-05-24	$1.87	$1.90	$1.53	$1.66	$605.01	$2,311,022
2018-05-25	$1.66	$1.84	$1.48	$1.50	$412.06	$2,081,213
2018-05-26	$1.49	$1.60	$1.20	$1.54	$1,655.70	$2,142,638
2018-05-27	$1.54	$1.55	$1.17	$1.32	$159.60	$1,839,505
2018-05-28	$1.32	$1.38	$1.08	$1.35	$1,763.13	$1,882,784
2018-05-29	$1.35	$1.36	$1.14	$1.27	$143.93	$1,764,734
2018-05-30	$1.27	$1.28	$1.24	$1.26	$62.76	$1,746,866
2018-05-31	$1.26	$1.44	$1.25	$1.42	$30.66	$1,979,375

Lịch sử giá Ethbits (ETBS) Tháng 05/2018 - giatienao.com

4.0 trên 797 đánh giá