Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1401 | $0.1472 | $0.1371 | $0.1378 | $44,930.30 | $13,829,554 |
| 2018-03-02 | $0.1378 | $0.1416 | $0.1309 | $0.1318 | $21,721.60 | $13,223,531 |
| 2018-03-03 | $0.1317 | $0.1412 | $0.1202 | $0.1206 | $16,910.50 | $12,102,002 |
| 2018-03-04 | $0.1206 | $0.1351 | $0.1190 | $0.1333 | $9,204.93 | $13,376,025 |
| 2018-03-05 | $0.1333 | $0.1333 | $0.1114 | $0.1259 | $20,183.70 | $12,631,814 |
| 2018-03-06 | $0.1258 | $0.1320 | $0.1014 | $0.1022 | $59,493.00 | $10,261,479 |
| 2018-03-07 | $0.1023 | $0.1143 | $0.08891 | $0.1001 | $20,596.00 | $10,043,385 |
| 2018-03-08 | $0.09991 | $0.1129 | $0.08544 | $0.09829 | $14,601.50 | $9,864,945 |
| 2018-03-09 | $0.09811 | $0.1028 | $0.08608 | $0.1020 | $28,960.80 | $10,239,014 |
| 2018-03-10 | $0.1020 | $0.1112 | $0.09057 | $0.09301 | $13,566.30 | $9,336,196 |
| 2018-03-11 | $0.09274 | $0.1077 | $0.08717 | $0.1013 | $3,626.04 | $10,171,762 |
| 2018-03-12 | $0.1012 | $0.1072 | $0.08891 | $0.09117 | $33,461.80 | $9,150,982 |
| 2018-03-13 | $0.09107 | $0.1013 | $0.08619 | $0.08830 | $18,781.50 | $8,863,105 |
| 2018-03-14 | $0.08702 | $0.09611 | $0.07232 | $0.08066 | $9,686.72 | $8,096,216 |
| 2018-03-15 | $0.08072 | $0.08125 | $0.06293 | $0.07634 | $31,150.30 | $7,662,834 |
| 2018-03-16 | $0.07566 | $0.07771 | $0.06196 | $0.07603 | $38,667.60 | $7,631,165 |
| 2018-03-17 | $0.07608 | $0.07679 | $0.06879 | $0.06951 | $243.06 | $6,977,379 |
| 2018-03-18 | $0.06945 | $0.06945 | $0.04640 | $0.06072 | $9,980.43 | $6,094,847 |
| 2018-03-19 | $0.06048 | $0.07170 | $0.05872 | $0.07163 | $10,644.20 | $7,189,914 |
| 2018-03-20 | $0.07220 | $0.07770 | $0.06480 | $0.07580 | $12,614.50 | $7,608,701 |
| 2018-03-21 | $0.07627 | $0.08086 | $0.06799 | $0.07483 | $22,865.30 | $7,511,578 |
| 2018-03-22 | $0.07502 | $0.07735 | $0.06595 | $0.06889 | $2,205.00 | $6,915,337 |
| 2018-03-23 | $0.06888 | $0.07330 | $0.06475 | $0.07249 | $9,550.26 | $7,276,087 |
| 2018-03-24 | $0.07316 | $0.07337 | $0.06031 | $0.06105 | $9,491.44 | $6,128,601 |
| 2018-03-25 | $0.06032 | $0.06925 | $0.05790 | $0.06775 | $4,196.33 | $6,805,703 |
| 2018-03-26 | $0.06760 | $0.06803 | $0.05213 | $0.06143 | $24,054.40 | $6,171,626 |
| 2018-03-27 | $0.06140 | $0.06185 | $0.04879 | $0.05305 | $5,513.70 | $5,329,887 |
| 2018-03-28 | $0.05307 | $0.05906 | $0.05032 | $0.05487 | $6,887.02 | $5,512,313 |
| 2018-03-29 | $0.05497 | $0.05545 | $0.03149 | $0.04452 | $48,733.80 | $4,472,275 |
| 2018-03-30 | $0.04439 | $0.05088 | $0.03701 | $0.04901 | $31,068.40 | $4,924,046 |
| 2018-03-31 | $0.04897 | $0.05707 | $0.04593 | $0.04651 | $35,068.80 | $4,672,332 |