Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.2869 | $0.2872 | $0.2857 | $0.2871 | $0 | $469,393 |
| 2019-04-02 | $0.2871 | $0.7338 | $0.2494 | $0.7283 | $704.49 | $1,190,571 |
| 2019-04-03 | $0.7287 | $0.7542 | $0.4884 | $0.4964 | $6.16 | $811,532 |
| 2019-04-04 | $0.4967 | $0.7564 | $0.4939 | $0.6388 | $4,740.83 | $1,044,162 |
| 2019-04-05 | $0.6387 | $0.6570 | $0.6386 | $0.6535 | $0 | $1,068,246 |
| 2019-04-06 | $0.6535 | $0.6596 | $0.6344 | $0.6419 | $668.80 | $1,049,240 |
| 2019-04-07 | $0.6412 | $0.6580 | $0.6407 | $0.6522 | $0 | $1,066,197 |
| 2019-04-08 | $0.6522 | $0.6696 | $0.6465 | $0.6654 | $983.46 | $1,087,664 |
| 2019-04-09 | $0.6654 | $0.6654 | $0.6589 | $0.6599 | $0 | $1,078,803 |
| 2019-04-10 | $0.6599 | $0.9101 | $0.6599 | $0.8193 | $687.75 | $1,339,373 |
| 2019-04-11 | $0.8197 | $0.8236 | $0.7149 | $0.7228 | $7.40 | $1,181,478 |
| 2019-04-12 | $0.7225 | $0.7244 | $0.7068 | $0.7244 | $0 | $1,184,098 |
| 2019-04-13 | $0.7244 | $0.7244 | $0.7244 | $0.7244 | $0 | $1,184,098 |
| 2019-04-14 | $0.7244 | $0.7767 | $0.7244 | $0.7732 | $116.36 | $1,263,869 |
| 2019-04-15 | $0.7732 | $0.7777 | $0.5505 | $0.5554 | $471.04 | $907,912 |
| 2019-04-16 | $0.5554 | $0.5603 | $0.5538 | $0.5544 | $0 | $906,302 |
| 2019-04-17 | $0.5544 | $0.5544 | $0.5544 | $0.5544 | $0 | $906,302 |
| 2019-04-18 | $0.5544 | $0.8917 | $0.5544 | $0.8875 | $0.5325 | $1,450,817 |
| 2019-04-19 | $0.8875 | $0.8876 | $0.7079 | $0.7190 | $260.39 | $1,175,410 |
| 2019-04-20 | $0.7190 | $0.7470 | $0.7180 | $0.7444 | $125.06 | $1,216,893 |
| 2019-04-21 | $0.7444 | $0.7473 | $0.7322 | $0.7368 | $0 | $1,204,373 |
| 2019-04-22 | $0.7368 | $0.7368 | $0.7368 | $0.7368 | $0 | $1,204,373 |
| 2019-04-23 | $0.7368 | $0.8134 | $0.7368 | $0.8040 | $352.72 | $1,314,326 |
| 2019-04-24 | $0.8040 | $0.8149 | $0.7981 | $0.8120 | $0 | $1,327,371 |
| 2019-04-25 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-04-26 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-04-27 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-04-28 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-04-29 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-04-30 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |