Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04215 | $0.04889 | $0.03994 | $0.04389 | $37,173.70 | $4,410,346 |
| 2018-05-02 | $0.04377 | $0.05705 | $0.04234 | $0.05705 | $17,238.20 | $5,735,134 |
| 2018-05-03 | $0.05704 | $0.06025 | $0.04452 | $0.05457 | $4,822.40 | $5,486,964 |
| 2018-05-04 | $0.05440 | $0.05935 | $0.04982 | $0.05081 | $2,839.31 | $5,108,802 |
| 2018-05-05 | $0.05087 | $0.06111 | $0.05070 | $0.06040 | $1,495.68 | $6,072,763 |
| 2018-05-09 | $0.02387 | $0.05275 | $0.02240 | $0.05248 | $1,275.96 | $5,276,392 |
| 2018-05-10 | $0.05253 | $0.05701 | $0.04523 | $0.04611 | $41,633.10 | $4,636,379 |
| 2018-05-11 | $0.04622 | $0.05561 | $0.04517 | $0.04765 | $10,209.40 | $4,790,887 |
| 2018-05-12 | $0.04756 | $0.05107 | $0.03651 | $0.04106 | $13,604.20 | $4,128,392 |
| 2018-05-13 | $0.04098 | $0.04585 | $0.03764 | $0.04088 | $18,282.60 | $4,110,586 |
| 2018-05-14 | $0.04087 | $0.04334 | $0.02448 | $0.03526 | $29,693.80 | $3,545,369 |
| 2018-05-15 | $0.03521 | $0.03562 | $0.03006 | $0.03413 | $9,492.73 | $3,431,641 |
| 2018-05-16 | $0.03415 | $0.03431 | $0.02591 | $0.03028 | $13,583.30 | $3,045,509 |
| 2018-05-17 | $0.03032 | $0.03396 | $0.02582 | $0.02684 | $28,131.10 | $2,699,643 |
| 2018-05-18 | $0.02682 | $0.03279 | $0.02606 | $0.02671 | $18,737.40 | $2,686,600 |
| 2018-05-19 | $0.02672 | $0.03308 | $0.02643 | $0.03034 | $9,417.20 | $3,050,698 |
| 2018-05-20 | $0.03036 | $0.03407 | $0.02925 | $0.02933 | $3,689.02 | $2,949,307 |
| 2018-05-21 | $0.02937 | $0.02939 | $0.02191 | $0.02202 | $17,183.30 | $2,214,434 |
| 2018-05-22 | $0.02197 | $0.02910 | $0.02156 | $0.02508 | $26,851.00 | $2,521,713 |
| 2018-05-23 | $0.02503 | $0.02582 | $0.02070 | $0.02300 | $4,467.29 | $2,313,351 |
| 2018-05-24 | $0.02290 | $0.02682 | $0.02040 | $0.02345 | $14,760.70 | $2,358,293 |
| 2018-05-25 | $0.02348 | $0.03111 | $0.02284 | $0.02665 | $12,641.80 | $2,679,601 |
| 2018-05-26 | $0.02665 | $0.03240 | $0.02488 | $0.02695 | $8,392.47 | $2,710,655 |
| 2018-05-27 | $0.02701 | $0.02721 | $0.02299 | $0.02335 | $947.71 | $2,347,764 |
| 2018-05-28 | $0.02334 | $0.02399 | $0.01680 | $0.02010 | $11,868.60 | $2,021,027 |
| 2018-05-29 | $0.01693 | $0.02779 | $0.01693 | $0.02778 | $14,318.10 | $2,793,863 |
| 2018-05-30 | $0.02780 | $0.02871 | $0.02375 | $0.02561 | $7,030.70 | $2,575,656 |
| 2018-05-31 | $0.02559 | $0.02637 | $0.02233 | $0.02468 | $4,617.70 | $2,481,496 |