Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-05-02 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-05-03 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-05-04 | $0.8120 | $0.8120 | $0.8120 | $0.8120 | $0 | $1,327,371 |
| 2019-05-05 | $0.8120 | $0.8120 | $0.4022 | $0.4090 | $2.05 | $668,637 |
| 2019-05-06 | $0.4088 | $0.4095 | $0.3992 | $0.4023 | $1,116.24 | $657,633 |
| 2019-05-07 | $0.4022 | $0.4206 | $0.3811 | $0.3813 | $2,429.38 | $623,346 |
| 2019-05-08 | $0.3808 | $0.3870 | $0.3777 | $0.3852 | $0 | $629,689 |
| 2019-05-09 | $0.3852 | $0.3852 | $0.3852 | $0.3852 | $0 | $629,689 |
| 2019-05-10 | $0.3852 | $0.4166 | $0.3852 | $0.4160 | $548.68 | $680,006 |
| 2019-05-11 | $0.4160 | $0.4794 | $0.4158 | $0.4747 | $0 | $775,925 |
| 2019-05-12 | $0.4747 | $0.4747 | $0.4747 | $0.4747 | $0 | $775,925 |
| 2019-05-13 | $0.4747 | $0.4747 | $0.4747 | $0.4747 | $0 | $775,925 |
| 2019-05-14 | $0.4747 | $0.4747 | $0.2347 | $0.2445 | $2,221.93 | $399,645 |
| 2019-05-15 | $0.2443 | $0.2479 | $0.2415 | $0.2459 | $0 | $401,909 |
| 2019-05-16 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-17 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-18 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-19 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-20 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-21 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-22 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-23 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-24 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-25 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-26 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-27 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-28 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-29 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-30 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |
| 2019-05-31 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $0 | $401,909 |