Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.5348 | $0.8590 | $0.5348 | $0.8571 | $90.55 | $1,401,097 |
| 2018-10-02 | $0.8547 | $0.9840 | $0.8496 | $0.9131 | $424.05 | $1,492,667 |
| 2018-10-03 | $0.9136 | $0.9775 | $0.1290 | $0.5300 | $11,041.80 | $866,427 |
| 2018-10-04 | $0.5307 | $0.8542 | $0.5290 | $0.7859 | $3,863.09 | $1,284,756 |
| 2018-10-05 | $0.7880 | $0.8617 | $0.7185 | $0.8589 | $3,095.74 | $1,403,984 |
| 2018-10-06 | $0.8608 | $0.8608 | $0.7239 | $0.7868 | $546.76 | $1,286,178 |
| 2018-10-07 | $0.7897 | $0.9201 | $0.7822 | $0.7868 | $6,510.64 | $1,286,162 |
| 2018-10-08 | $0.7904 | $0.7917 | $0.5937 | $0.7289 | $2,686.03 | $1,191,595 |
| 2018-10-09 | $0.7315 | $0.7324 | $0.6572 | $0.6633 | $193.75 | $1,084,267 |
| 2018-10-10 | $0.6607 | $0.6629 | $0.5870 | $0.5934 | $958.97 | $970,011 |
| 2018-10-11 | $0.5914 | $0.5920 | $0.5559 | $0.5592 | $35.06 | $914,127 |
| 2018-10-12 | $0.5585 | $0.5656 | $0.4980 | $0.4990 | $33.34 | $815,761 |
| 2018-10-13 | $0.4990 | $0.5643 | $0.4980 | $0.5607 | $31.67 | $916,540 |
| 2018-10-14 | $0.5608 | $0.5694 | $0.5608 | $0.5635 | $680.38 | $921,080 |
| 2018-10-15 | $0.5641 | $0.6371 | $0.5602 | $0.5940 | $95.75 | $970,987 |
| 2018-10-16 | $0.5934 | $0.6020 | $0.5892 | $0.5915 | $65.06 | $966,874 |
| 2018-10-18 | $0.5892 | $0.6535 | $0.5853 | $0.6478 | $99.30 | $1,058,876 |
| 2018-10-19 | $0.6477 | $0.6491 | $0.6422 | $0.6440 | $3.80 | $1,052,746 |
| 2018-10-20 | $0.7726 | $0.8403 | $0.7709 | $0.7765 | $937.32 | $1,269,306 |
| 2018-10-21 | $0.7767 | $0.7864 | $0.7107 | $0.7782 | $24.99 | $1,272,123 |
| 2018-10-22 | $0.7778 | $0.8445 | $0.7068 | $0.7098 | $269.81 | $1,160,290 |
| 2018-10-23 | $0.7097 | $0.7784 | $0.5172 | $0.6469 | $809.53 | $1,057,437 |
| 2018-10-24 | $0.6439 | $0.6439 | $0.5154 | $0.5830 | $313.40 | $953,012 |
| 2018-10-25 | $0.5833 | $0.5833 | $0.5153 | $0.5798 | $352.72 | $947,733 |
| 2018-10-26 | $0.5788 | $0.5839 | $0.5782 | $0.5821 | $341.28 | $951,529 |
| 2018-10-27 | $0.5798 | $0.9009 | $0.5790 | $0.6437 | $4,258.11 | $1,052,321 |
| 2018-10-28 | $0.6472 | $0.7140 | $0.6427 | $0.7131 | $159.69 | $1,165,714 |
| 2018-10-29 | $0.7095 | $0.7127 | $0.6275 | $0.6316 | $1,731.65 | $1,032,430 |
| 2018-10-30 | $0.6317 | $0.7593 | $0.6297 | $0.7555 | $555.96 | $1,235,024 |
| 2018-10-31 | $0.7579 | $0.7589 | $0.7545 | $0.7545 | $247.92 | $1,233,327 |