Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02473 | $0.02488 | $0.02215 | $0.02290 | $3,805.54 | $2,302,761 |
| 2018-06-02 | $0.02289 | $0.02356 | $0.02116 | $0.02296 | $2,124.96 | $2,309,318 |
| 2018-06-03 | $0.02293 | $0.02585 | $0.02202 | $0.02236 | $2,201.14 | $2,248,466 |
| 2018-06-04 | $0.02232 | $0.02321 | $0.02177 | $0.02194 | $664.06 | $2,206,510 |
| 2018-06-05 | $0.02194 | $0.02370 | $0.02005 | $0.02161 | $2,435.84 | $2,172,941 |
| 2018-06-06 | $0.02156 | $0.02428 | $0.02119 | $0.02419 | $4,395.76 | $2,432,451 |
| 2018-06-07 | $0.02418 | $0.02456 | $0.02262 | $0.02404 | $941.12 | $2,418,019 |
| 2018-06-08 | $0.02409 | $0.02423 | $0.02190 | $0.02393 | $2,216.31 | $2,406,193 |
| 2018-06-09 | $0.02393 | $0.02500 | $0.02143 | $0.02143 | $797.36 | $2,155,252 |
| 2018-06-10 | $0.02147 | $0.02388 | $0.01987 | $0.02020 | $8,632.42 | $2,031,425 |
| 2018-06-11 | $0.02024 | $0.02072 | $0.01846 | $0.02010 | $5,205.36 | $2,021,359 |
| 2018-06-12 | $0.02011 | $0.02017 | $0.01660 | $0.01681 | $2,028.15 | $1,690,900 |
| 2018-06-13 | $0.01688 | $0.01879 | $0.01409 | $0.01433 | $8,836.41 | $1,441,025 |
| 2018-06-14 | $0.01436 | $0.01573 | $0.01017 | $0.01558 | $19,042.90 | $1,567,174 |
| 2018-06-15 | $0.01558 | $0.07796 | $0.006211 | $0.01859 | $2,125.79 | $1,869,655 |
| 2018-06-16 | $0.01854 | $0.02607 | $0.01854 | $0.02588 | $3,062.43 | $2,602,829 |
| 2018-06-17 | $0.02671 | $0.02686 | $0.02005 | $0.02010 | $1,310.89 | $2,021,479 |
| 2018-06-18 | $0.02007 | $0.02411 | $0.01830 | $0.01837 | $1,682.89 | $1,847,662 |
| 2018-06-19 | $0.01836 | $0.02348 | $0.01812 | $0.02024 | $16.01 | $2,035,287 |
| 2018-06-20 | $0.02025 | $0.02170 | $0.01864 | $0.02141 | $2,661.11 | $2,153,502 |
| 2018-06-21 | $0.02140 | $0.02212 | $0.02099 | $0.02109 | $3,081.75 | $2,120,436 |
| 2018-06-22 | $0.02108 | $0.02108 | $0.01715 | $0.01749 | $297.67 | $1,759,104 |
| 2018-06-23 | $0.01750 | $0.03908 | $0.01711 | $0.02753 | $1.73 | $2,768,732 |
| 2018-06-24 | $0.02753 | $0.02856 | $0.01454 | $0.01477 | $2,759.44 | $1,485,676 |
| 2018-06-25 | $0.01471 | $0.01801 | $0.01457 | $0.01590 | $1,950.23 | $1,599,194 |
| 2018-06-26 | $0.01590 | $0.01815 | $0.01294 | $0.01296 | $295.07 | $1,302,928 |
| 2018-06-27 | $0.01291 | $0.01331 | $0.01263 | $0.01322 | $295.39 | $1,329,598 |
| 2018-06-28 | $0.01325 | $0.01633 | $0.01293 | $0.01557 | $921.97 | $1,566,038 |
| 2018-06-29 | $0.01558 | $0.01612 | $0.01280 | $0.01280 | $1,243.53 | $1,287,149 |
| 2018-06-30 | $0.01281 | $0.01645 | $0.01281 | $0.01637 | $1,103.09 | $1,645,987 |