Lịch sử giá Ethbits (ETBS) Tháng 02/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-02-01	$0.1909	$0.1909	$0.1909	$0.1909	$0	$312,132
2019-02-02	$0.1909	$0.1909	$0.1909	$0.1909	$0	$312,132
2019-02-03	$0.1909	$0.2198	$0.1868	$0.1868	$120.40	$305,296
2019-02-04	$0.1876	$0.1881	$0.1860	$0.1868	$0	$305,432
2019-02-05	$0.1868	$0.1868	$0.1833	$0.1843	$26.39	$301,319
2019-02-06	$0.1850	$0.1850	$0.1813	$0.1820	$0	$297,493
2019-02-07	$0.1820	$0.1820	$0.1820	$0.1820	$0	$297,493
2019-02-08	$0.1820	$0.2942	$0.1820	$0.2935	$146.77	$479,805
2019-02-09	$0.2935	$0.2950	$0.2913	$0.2930	$0	$479,013
2019-02-10	$0.2930	$0.2960	$0.2912	$0.2960	$3.22	$483,826
2019-02-11	$0.2958	$0.2958	$0.2916	$0.2926	$0	$478,327
2019-02-12	$0.2926	$0.3952	$0.2649	$0.2669	$120.52	$436,318
2019-02-13	$0.2669	$0.2685	$0.2644	$0.2650	$0	$433,150
2019-02-14	$0.2650	$0.2650	$0.1235	$0.1236	$90.72	$202,048
2019-02-15	$0.1238	$0.3929	$0.1234	$0.3915	$132.82	$639,974
2019-02-16	$0.3918	$0.3957	$0.3914	$0.3947	$0	$645,236
2019-02-17	$0.3947	$0.4154	$0.3912	$0.4144	$449.36	$677,410
2019-02-18	$0.4145	$0.5119	$0.4139	$0.5087	$177.51	$831,645
2019-02-19	$0.5094	$0.5220	$0.5080	$0.5200	$0	$850,008
2019-02-20	$0.5200	$0.5200	$0.5200	$0.5200	$0	$850,008
2019-02-21	$0.5200	$0.5200	$0.5200	$0.5200	$0	$850,008
2019-02-22	$0.5200	$0.5203	$0.4762	$0.5200	$194.07	$850,055
2019-02-23	$0.5191	$0.5196	$0.1358	$0.1418	$34.42	$231,796
2019-02-24	$0.1419	$0.1443	$0.1312	$0.1312	$0	$214,418
2019-02-25	$0.1312	$0.2829	$0.1312	$0.2809	$9.85	$459,194
2019-02-26	$0.2801	$0.4643	$0.2769	$0.4622	$0.9245	$755,627
2019-02-27	$0.4627	$0.4674	$0.4529	$0.4610	$444.30	$753,674
2019-02-28	$0.4616	$0.4688	$0.4607	$0.4620	$266.86	$755,259

Lịch sử giá Ethbits (ETBS) Tháng 02/2019 - giatienao.com

4.0 trên 797 đánh giá