Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1066 | $0.1263 | $0.09622 | $0.1021 | $26,047.20 | $10,241,824 |
| 2018-02-02 | $0.1017 | $0.1193 | $0.07248 | $0.1176 | $39,396.20 | $11,800,417 |
| 2018-02-03 | $0.1182 | $0.1284 | $0.09224 | $0.1042 | $54,088.40 | $10,459,851 |
| 2018-02-04 | $0.1040 | $0.1193 | $0.08684 | $0.1048 | $18,344.20 | $10,517,142 |
| 2018-02-05 | $0.1038 | $0.1056 | $0.06137 | $0.07645 | $87,270.70 | $7,670,658 |
| 2018-02-06 | $0.07672 | $0.09350 | $0.05612 | $0.08055 | $40,638.20 | $8,082,028 |
| 2018-02-07 | $0.08047 | $0.1044 | $0.07747 | $0.08722 | $49,797.90 | $8,751,388 |
| 2018-02-08 | $0.08700 | $0.09619 | $0.08648 | $0.08990 | $14,217.40 | $9,019,889 |
| 2018-02-09 | $0.09001 | $0.1021 | $0.08560 | $0.09872 | $28,508.30 | $9,904,758 |
| 2018-02-10 | $0.09868 | $0.1058 | $0.09416 | $0.1057 | $17,170.90 | $10,607,284 |
| 2018-02-11 | $0.1055 | $0.1144 | $0.09403 | $0.09719 | $36,670.70 | $9,751,875 |
| 2018-02-12 | $0.09761 | $0.1279 | $0.09711 | $0.1075 | $33,569.20 | $10,784,679 |
| 2018-02-13 | $0.1076 | $0.1161 | $0.1008 | $0.1133 | $12,564.70 | $11,372,050 |
| 2018-02-14 | $0.1133 | $0.1607 | $0.1090 | $0.1604 | $84,192.70 | $16,092,385 |
| 2018-02-15 | $0.1605 | $0.1858 | $0.1397 | $0.1416 | $129,080 | $14,208,265 |
| 2018-02-16 | $0.1415 | $0.1504 | $0.1336 | $0.1406 | $35,259.60 | $14,107,928 |
| 2018-02-17 | $0.1407 | $0.1704 | $0.1403 | $0.1702 | $73,227.10 | $17,080,400 |
| 2018-02-18 | $0.1703 | $0.1713 | $0.1379 | $0.1470 | $34,159.70 | $14,745,868 |
| 2018-02-19 | $0.1465 | $0.1657 | $0.1415 | $0.1434 | $120,618 | $14,391,379 |
| 2018-02-20 | $0.1435 | $0.1599 | $0.1428 | $0.1468 | $43,337.90 | $14,732,624 |
| 2018-02-21 | $0.1467 | $0.1539 | $0.1220 | $0.1221 | $103,973 | $12,249,092 |
| 2018-02-22 | $0.1219 | $0.1391 | $0.1149 | $0.1217 | $45,026.50 | $12,211,566 |
| 2018-02-23 | $0.1216 | $0.1434 | $0.1193 | $0.1300 | $39,743.80 | $13,048,273 |
| 2018-02-24 | $0.1299 | $0.1544 | $0.1198 | $0.1443 | $60,067.30 | $14,481,481 |
| 2018-02-25 | $0.1440 | $0.1536 | $0.1317 | $0.1367 | $39,493.90 | $13,719,826 |
| 2018-02-26 | $0.1368 | $0.1610 | $0.1368 | $0.1483 | $80,951.70 | $14,875,603 |
| 2018-02-27 | $0.1487 | $0.1605 | $0.1306 | $0.1435 | $74,558.20 | $14,400,108 |
| 2018-02-28 | $0.1436 | $0.1452 | $0.1124 | $0.1401 | $88,085.30 | $14,054,850 |