Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.5182 | $0.5612 | $0.4995 | $0.5453 | $74.82 | $891,382 |
| 2018-12-02 | $0.5449 | $0.5607 | $0.5333 | $0.5382 | $0.9687 | $879,780 |
| 2018-12-03 | $0.5413 | $0.5413 | $0.4806 | $0.5040 | $0.9537 | $823,905 |
| 2018-12-04 | $0.5036 | $0.5288 | $0.3342 | $0.3386 | $7.31 | $553,587 |
| 2018-12-05 | $0.3390 | $0.6168 | $0.3324 | $0.5999 | $198.38 | $980,649 |
| 2018-12-06 | $0.5996 | $0.6181 | $0.4220 | $0.4220 | $49.37 | $689,846 |
| 2018-12-07 | $0.4213 | $0.4217 | $0.3761 | $0.4039 | $185.12 | $660,261 |
| 2018-12-08 | $0.4037 | $0.4216 | $0.3795 | $0.4176 | $52.12 | $682,705 |
| 2018-12-09 | $0.4164 | $0.4427 | $0.4162 | $0.4339 | $54.15 | $709,223 |
| 2018-12-10 | $0.4333 | $0.4381 | $0.4162 | $0.4204 | $52.46 | $687,185 |
| 2018-12-11 | $0.4199 | $0.5468 | $0.4087 | $0.5137 | $862.85 | $839,722 |
| 2018-12-12 | $0.5130 | $0.5165 | $0.3773 | $0.4884 | $202.74 | $798,417 |
| 2018-12-13 | $0.4887 | $0.4888 | $0.4761 | $0.4810 | $0 | $786,309 |
| 2018-12-14 | $0.4810 | $0.4810 | $0.4478 | $0.4534 | $0.4534 | $741,111 |
| 2018-12-15 | $0.4537 | $0.5530 | $0.4498 | $0.4529 | $584.18 | $740,387 |
| 2018-12-16 | $0.4529 | $0.5614 | $0.4525 | $0.4873 | $313.05 | $796,556 |
| 2018-12-17 | $0.4878 | $0.5232 | $0.4748 | $0.5150 | $19.86 | $841,814 |
| 2018-12-18 | $0.5151 | $0.5928 | $0.5132 | $0.5926 | $67.26 | $968,728 |
| 2018-12-19 | $0.5944 | $0.6343 | $0.5216 | $0.5254 | $298.89 | $858,842 |
| 2018-12-20 | $0.5241 | $0.5467 | $0.4430 | $0.4973 | $896.36 | $812,882 |
| 2018-12-21 | $0.4958 | $0.5042 | $0.4583 | $0.4604 | $104.82 | $752,630 |
| 2018-12-22 | $0.4610 | $0.4826 | $0.4486 | $0.4819 | $29.97 | $787,756 |
| 2018-12-23 | $0.4829 | $0.4885 | $0.4054 | $0.4398 | $1,424.67 | $718,938 |
| 2018-12-24 | $0.4400 | $0.5129 | $0.4400 | $0.4891 | $0.04891 | $799,509 |
| 2018-12-25 | $0.4901 | $0.4901 | $0.3383 | $0.3821 | $49.92 | $624,551 |
| 2018-12-26 | $0.3816 | $0.3896 | $0.3470 | $0.3859 | $104.36 | $630,900 |
| 2018-12-27 | $0.3857 | $0.3878 | $0.3636 | $0.3647 | $148.20 | $596,096 |
| 2018-12-28 | $0.3650 | $0.3689 | $0.1099 | $0.1387 | $927.24 | $226,778 |
| 2018-12-29 | $0.1389 | $0.3541 | $0.1375 | $0.3530 | $0 | $577,036 |
| 2018-12-30 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $0 | $577,036 |
| 2018-12-31 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $0 | $577,036 |