Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.4619 | $0.4667 | $0.4583 | $0.4585 | $211.94 | $749,429 |
| 2019-03-02 | $0.4576 | $0.4609 | $0.3854 | $0.3861 | $34.40 | $631,138 |
| 2019-03-03 | $0.3857 | $0.4639 | $0.3849 | $0.4608 | $326.85 | $753,264 |
| 2019-03-04 | $0.4600 | $0.4635 | $0.4482 | $0.4491 | $0 | $734,179 |
| 2019-03-05 | $0.4491 | $0.4491 | $0.4491 | $0.4491 | $0 | $734,179 |
| 2019-03-06 | $0.4491 | $0.4491 | $0.3848 | $0.3862 | $628.57 | $631,348 |
| 2019-03-07 | $0.3863 | $0.4594 | $0.3566 | $0.3567 | $201.42 | $583,115 |
| 2019-03-08 | $0.3571 | $0.4605 | $0.3566 | $0.4544 | $0.4544 | $742,739 |
| 2019-03-09 | $0.4540 | $0.4606 | $0.4530 | $0.4592 | $0 | $750,689 |
| 2019-03-10 | $0.4592 | $0.4592 | $0.4592 | $0.4592 | $0 | $750,689 |
| 2019-03-11 | $0.4592 | $0.4592 | $0.4592 | $0.4592 | $0 | $750,689 |
| 2019-03-12 | $0.4592 | $0.4592 | $0.4536 | $0.4540 | $3.12 | $742,171 |
| 2019-03-13 | $0.4549 | $0.4550 | $0.4275 | $0.4290 | $1,627.54 | $701,302 |
| 2019-03-14 | $0.4289 | $0.4306 | $0.4289 | $0.4299 | $0 | $702,831 |
| 2019-03-15 | $0.4299 | $0.4299 | $0.3938 | $0.3962 | $12.17 | $647,733 |
| 2019-03-16 | $0.3962 | $0.4864 | $0.3960 | $0.4854 | $29.15 | $793,434 |
| 2019-03-17 | $0.4854 | $0.6072 | $0.4799 | $0.6028 | $99.99 | $985,418 |
| 2019-03-18 | $0.6033 | $0.6104 | $0.5269 | $0.5291 | $897.96 | $864,904 |
| 2019-03-19 | $0.5295 | $0.7261 | $0.5280 | $0.5590 | $84.62 | $913,765 |
| 2019-03-20 | $0.5594 | $0.7152 | $0.5527 | $0.7131 | $38.53 | $1,165,757 |
| 2019-03-21 | $0.7142 | $0.7367 | $0.4779 | $0.4792 | $1,035.62 | $783,424 |
| 2019-03-22 | $0.4787 | $0.7219 | $0.4777 | $0.7194 | $0.7194 | $1,176,069 |
| 2019-03-23 | $0.7190 | $0.7248 | $0.4928 | $0.4959 | $44.64 | $810,628 |
| 2019-03-24 | $0.4954 | $0.4963 | $0.4923 | $0.4946 | $0 | $808,523 |
| 2019-03-25 | $0.4946 | $0.5332 | $0.4946 | $0.5274 | $1,055.53 | $862,135 |
| 2019-03-26 | $0.5258 | $0.5286 | $0.5236 | $0.5277 | $0 | $862,650 |
| 2019-03-27 | $0.5277 | $0.7266 | $0.5277 | $0.7262 | $0.7262 | $1,187,129 |
| 2019-03-28 | $0.7262 | $0.7262 | $0.5482 | $0.5527 | $1,111.88 | $903,518 |
| 2019-03-29 | $0.5527 | $0.5593 | $0.4601 | $0.4628 | $65.77 | $756,580 |
| 2019-03-30 | $0.4619 | $0.4982 | $0.4569 | $0.4629 | $0 | $756,739 |
| 2019-03-31 | $0.4629 | $0.4629 | $0.2860 | $0.2870 | $34.38 | $469,219 |