Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.42 | $1.43 | $1.17 | $1.18 | $95.92 | $1,648,048 |
| 2018-06-02 | $1.18 | $1.99 | $1.17 | $1.98 | $4,123.31 | $2,761,665 |
| 2018-06-03 | $2.14 | $2.54 | $1.30 | $1.69 | $82,764.60 | $2,358,629 |
| 2018-06-04 | $1.70 | $2.08 | $1.34 | $1.42 | $3,192.02 | $1,982,687 |
| 2018-06-05 | $1.43 | $1.64 | $1.41 | $1.45 | $1,173.24 | $2,016,336 |
| 2018-06-06 | $1.45 | $1.83 | $1.28 | $1.61 | $1,672.55 | $2,235,528 |
| 2018-06-07 | $1.61 | $2.07 | $1.31 | $1.77 | $5,529.95 | $2,457,071 |
| 2018-06-08 | $1.77 | $1.77 | $1.36 | $1.68 | $412.60 | $2,336,071 |
| 2018-06-09 | $1.68 | $2.22 | $1.62 | $1.74 | $354.39 | $2,421,446 |
| 2018-06-10 | $1.74 | $1.74 | $1.13 | $1.15 | $3,516.62 | $1,604,296 |
| 2018-06-11 | $1.15 | $1.32 | $1.14 | $1.31 | $206.98 | $1,822,068 |
| 2018-06-12 | $1.31 | $1.31 | $1.17 | $1.18 | $248.99 | $1,644,708 |
| 2018-06-13 | $1.18 | $1.31 | $1.00 | $1.01 | $1,715.76 | $1,407,677 |
| 2018-06-14 | $1.01 | $1.20 | $1.01 | $1.20 | $162.22 | $1,666,932 |
| 2018-06-15 | $1.20 | $1.65 | $1.18 | $1.53 | $311.98 | $2,122,502 |
| 2018-06-16 | $1.52 | $1.80 | $1.50 | $1.60 | $184.52 | $2,226,858 |
| 2018-06-17 | $1.60 | $1.61 | $1.18 | $1.35 | $85.09 | $1,872,556 |
| 2018-06-18 | $1.34 | $1.35 | $1.10 | $1.14 | $19,647.20 | $1,593,038 |
| 2018-06-19 | $1.14 | $1.21 | $1.07 | $1.08 | $340.53 | $1,503,113 |
| 2018-06-20 | $1.08 | $1.22 | $1.01 | $1.01 | $531.04 | $1,409,013 |
| 2018-06-21 | $1.01 | $1.22 | $1.01 | $1.14 | $1,771.07 | $1,590,255 |
| 2018-06-22 | $1.14 | $1.78 | $1.08 | $1.33 | $5,755.65 | $1,852,572 |
| 2018-06-23 | $1.33 | $1.42 | $1.29 | $1.30 | $256.27 | $1,802,377 |
| 2018-06-24 | $1.30 | $1.30 | $1.16 | $1.17 | $771.15 | $1,629,401 |
| 2018-06-25 | $1.17 | $1.39 | $1.04 | $1.19 | $828.52 | $1,652,028 |
| 2018-06-26 | $1.19 | $1.19 | $1.17 | $1.18 | $0.8231 | $1,636,234 |
| 2018-06-27 | $0.8937 | $1.22 | $0.8937 | $1.14 | $661.56 | $1,583,450 |
| 2018-06-28 | $1.14 | $1.16 | $0.8247 | $0.8294 | $105.67 | $1,154,217 |
| 2018-06-29 | $0.8299 | $1.07 | $0.8298 | $1.05 | $87.05 | $1,465,915 |
| 2018-06-30 | $1.05 | $1.10 | $0.8869 | $0.8940 | $0.7332 | $1,244,130 |