Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01638 | $0.01671 | $0.01301 | $0.01313 | $121.92 | $1,320,778 |
| 2018-07-02 | $0.01314 | $0.01397 | $0.01294 | $0.01383 | $126.94 | $1,390,470 |
| 2018-07-03 | $0.01384 | $0.01384 | $0.01244 | $0.01249 | $7.69 | $1,256,416 |
| 2018-07-04 | $0.01249 | $0.01890 | $0.009633 | $0.01853 | $1,645.17 | $1,863,943 |
| 2018-07-05 | $0.01860 | $0.01899 | $0.008765 | $0.01839 | $2,689.23 | $1,849,100 |
| 2018-07-06 | $0.01838 | $0.01885 | $0.01780 | $0.01868 | $1,612.95 | $1,878,726 |
| 2018-07-07 | $0.01867 | $0.01874 | $0.01110 | $0.01162 | $76.26 | $1,168,341 |
| 2018-07-08 | $0.01163 | $0.01943 | $0.01154 | $0.01942 | $832.59 | $1,952,511 |
| 2018-07-09 | $0.01941 | $0.01949 | $0.01141 | $0.01409 | $1,999.03 | $1,419,535 |
| 2018-07-10 | $0.01408 | $0.01497 | $0.01097 | $0.01098 | $604.29 | $1,106,915 |
| 2018-07-11 | $0.01098 | $0.01777 | $0.01098 | $0.01777 | $1,267.55 | $1,790,351 |
| 2018-07-12 | $0.01777 | $0.01909 | $0.01485 | $0.01691 | $4,775.14 | $1,707,524 |
| 2018-07-13 | $0.01696 | $0.01854 | $0.01651 | $0.01673 | $356.75 | $1,689,129 |
| 2018-07-14 | $0.01676 | $0.01746 | $0.01582 | $0.01742 | $665.80 | $1,758,598 |
| 2018-07-15 | $0.01740 | $0.01938 | $0.01657 | $0.01916 | $1,862.92 | $1,934,710 |
| 2018-07-16 | $0.01918 | $0.01997 | $0.01629 | $0.01877 | $992.05 | $1,984,093 |
| 2018-07-17 | $0.01874 | $0.02016 | $0.01632 | $0.02015 | $3,137.95 | $2,129,588 |
| 2018-07-18 | $0.02015 | $0.02083 | $0.01756 | $0.01920 | $36.88 | $2,029,737 |
| 2018-07-19 | $0.01920 | $0.01966 | $0.01717 | $0.01731 | $1,067.29 | $1,830,205 |
| 2018-07-20 | $0.01732 | $0.02003 | $0.01682 | $0.01937 | $1,761.79 | $2,047,115 |
| 2018-07-21 | $0.01937 | $0.01994 | $0.01704 | $0.01712 | $398.00 | $1,809,571 |
| 2018-07-22 | $0.01711 | $0.01924 | $0.01707 | $0.01878 | $377.65 | $1,985,267 |
| 2018-07-23 | $0.01878 | $0.01885 | $0.01702 | $0.01781 | $226.03 | $1,882,720 |
| 2018-07-24 | $0.01781 | $0.02038 | $0.01764 | $0.01953 | $110.40 | $2,064,293 |
| 2018-07-25 | $0.01950 | $0.01997 | $0.01586 | $0.01731 | $5,751.91 | $1,829,867 |
| 2018-07-26 | $0.01730 | $0.01826 | $0.01515 | $0.01804 | $1,179.28 | $1,906,473 |
| 2018-07-27 | $0.01803 | $0.01935 | $0.007212 | $0.01860 | $4,536.53 | $1,965,669 |
| 2018-07-28 | $0.01861 | $0.02190 | $0.01633 | $0.02031 | $162.43 | $2,146,638 |
| 2018-07-29 | $0.02036 | $0.02048 | $0.01772 | $0.01775 | $201.96 | $1,876,357 |
| 2018-07-30 | $0.01775 | $0.01852 | $0.01614 | $0.01621 | $665.40 | $1,713,822 |
| 2018-07-31 | $0.01621 | $0.01739 | $0.01510 | $0.01526 | $1,219.58 | $1,612,619 |