Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.7545 | $0.7613 | $0.6322 | $0.6958 | $550.92 | $1,137,428 |
| 2018-11-02 | $0.6958 | $0.7047 | $0.6958 | $0.7014 | $185.52 | $1,146,543 |
| 2018-11-03 | $0.7014 | $0.7014 | $0.7014 | $0.7014 | $217.78 | $1,146,543 |
| 2018-11-04 | $0.7014 | $0.7080 | $0.5731 | $0.7079 | $657.94 | $1,157,191 |
| 2018-11-05 | $0.7079 | $0.7124 | $0.6408 | $0.6417 | $244.49 | $1,048,991 |
| 2018-11-06 | $0.6443 | $0.6470 | $0.6400 | $0.6461 | $0 | $1,056,203 |
| 2018-11-07 | $0.6461 | $0.6461 | $0.6461 | $0.6461 | $0 | $1,056,203 |
| 2018-11-08 | $0.6461 | $0.6528 | $0.6424 | $0.6433 | $15.50 | $1,051,528 |
| 2018-11-09 | $0.6433 | $0.6463 | $0.6385 | $0.6392 | $0 | $1,044,935 |
| 2018-11-10 | $0.6392 | $0.6392 | $0.6392 | $0.6392 | $0 | $1,044,935 |
| 2018-11-11 | $0.6392 | $0.6421 | $0.5723 | $0.6397 | $86.95 | $1,045,659 |
| 2018-11-12 | $0.6436 | $0.6449 | $0.6353 | $0.6398 | $236.04 | $1,045,945 |
| 2018-11-13 | $0.6371 | $0.6399 | $0.5740 | $0.6366 | $528.86 | $1,040,659 |
| 2018-11-14 | $0.6347 | $0.6371 | $0.5500 | $0.5700 | $59.68 | $931,785 |
| 2018-11-15 | $0.5729 | $0.5753 | $0.5058 | $0.5640 | $519.78 | $921,988 |
| 2018-11-16 | $0.5638 | $0.5646 | $0.5488 | $0.5565 | $226.15 | $909,648 |
| 2018-11-17 | $0.5576 | $0.7799 | $0.5506 | $0.6652 | $845.21 | $1,087,370 |
| 2018-11-18 | $0.6673 | $0.8384 | $0.6130 | $0.6740 | $3,304.05 | $1,101,768 |
| 2018-11-19 | $0.6743 | $0.7630 | $0.6201 | $0.6295 | $2,464.00 | $1,028,992 |
| 2018-11-20 | $0.6258 | $0.7159 | $0.5329 | $0.5772 | $146.30 | $943,570 |
| 2018-11-21 | $0.5776 | $0.6085 | $0.5634 | $0.5927 | $0 | $968,835 |
| 2018-11-22 | $0.5927 | $0.5927 | $0.4444 | $0.4794 | $197.76 | $783,654 |
| 2018-11-23 | $0.4770 | $0.4841 | $0.4302 | $0.4769 | $159.51 | $779,635 |
| 2018-11-24 | $0.4766 | $0.4856 | $0.4125 | $0.4249 | $455.11 | $694,592 |
| 2018-11-25 | $0.4251 | $0.4547 | $0.3858 | $0.4406 | $279.64 | $720,246 |
| 2018-11-26 | $0.4405 | $0.5171 | $0.4015 | $0.4512 | $735.69 | $737,522 |
| 2018-11-27 | $0.4509 | $0.6156 | $0.4132 | $0.6097 | $2,547.75 | $996,648 |
| 2018-11-28 | $0.6103 | $0.6508 | $0.4971 | $0.5526 | $235.71 | $903,360 |
| 2018-11-29 | $0.5549 | $0.5663 | $0.5201 | $0.5442 | $84.11 | $889,634 |
| 2018-11-30 | $0.5455 | $0.5622 | $0.5182 | $0.5182 | $0 | $847,069 |