Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01523 | $0.01867 | $0.01458 | $0.01864 | $3.62 | $1,970,330 |
| 2018-08-02 | $0.01865 | $0.02001 | $0.01477 | $0.01524 | $1,782.82 | $1,610,494 |
| 2018-08-03 | $0.01525 | $0.01712 | $0.01396 | $0.01707 | $1,292.36 | $1,804,318 |
| 2018-08-04 | $0.01706 | $0.01713 | $0.01461 | $0.01568 | $1,354.45 | $1,656,973 |
| 2018-08-05 | $0.01567 | $0.01620 | $0.01293 | $0.01567 | $1,123.87 | $1,656,498 |
| 2018-08-06 | $0.01601 | $0.01601 | $0.01359 | $0.01508 | $88.32 | $1,593,718 |
| 2018-08-07 | $0.01507 | $0.02417 | $0.01503 | $0.01976 | $8,753.64 | $2,088,309 |
| 2018-08-08 | $0.01973 | $0.01973 | $0.01231 | $0.01233 | $4,107.76 | $1,302,951 |
| 2018-08-09 | $0.01235 | $0.06326 | $0.01235 | $0.02474 | $102,630 | $2,614,803 |
| 2018-08-10 | $0.02807 | $0.03049 | $0.01834 | $0.01852 | $28,276.90 | $1,957,772 |
| 2018-08-11 | $0.01853 | $0.02598 | $0.01262 | $0.01262 | $8,362.19 | $1,334,156 |
| 2018-08-12 | $0.01257 | $0.02620 | $0.01247 | $0.01704 | $1,094.26 | $1,801,421 |
| 2018-08-13 | $0.01706 | $0.01995 | $0.01175 | $0.01212 | $5,360.97 | $1,280,721 |
| 2018-08-14 | $0.01212 | $0.01212 | $0.009308 | $0.01118 | $1,466.05 | $1,181,790 |
| 2018-08-15 | $0.01125 | $0.01187 | $0.009461 | $0.01122 | $2,101.07 | $1,185,648 |
| 2018-08-16 | $0.01123 | $0.01168 | $0.009346 | $0.009749 | $960.23 | $1,030,538 |
| 2018-08-17 | $0.009757 | $0.01251 | $0.009749 | $0.01142 | $112.27 | $1,207,149 |
| 2018-08-18 | $0.01146 | $0.01313 | $0.009436 | $0.01120 | $326.33 | $1,183,513 |
| 2018-08-19 | $0.01120 | $0.01284 | $0.01105 | $0.01204 | $1,050.31 | $1,272,719 |
| 2018-08-20 | $0.01204 | $0.01218 | $0.009168 | $0.009203 | $2,613.43 | $972,845 |
| 2018-08-21 | $0.009160 | $0.01165 | $0.009155 | $0.01038 | $1,371.24 | $1,097,204 |
| 2018-08-22 | $0.01038 | $0.01154 | $0.009938 | $0.01147 | $410.51 | $1,212,160 |
| 2018-08-23 | $0.01149 | $0.01435 | $0.01141 | $0.01215 | $944.96 | $1,284,854 |
| 2018-08-24 | $0.01216 | $0.01463 | $0.01206 | $0.01255 | $1,077.93 | $1,326,703 |
| 2018-08-25 | $0.01253 | $0.01438 | $0.01118 | $0.01366 | $191.88 | $1,443,456 |
| 2018-08-26 | $0.01367 | $0.01367 | $0.01250 | $0.01255 | $14.39 | $1,326,281 |
| 2018-08-27 | $0.01256 | $0.01544 | $0.01248 | $0.01544 | $253.73 | $1,631,709 |
| 2018-08-28 | $0.01550 | $0.01663 | $0.01343 | $0.01379 | $7,818.55 | $1,457,938 |
| 2018-08-29 | $0.01379 | $0.01478 | $0.01259 | $0.01442 | $119.08 | $1,524,174 |
| 2018-08-30 | $0.01443 | $0.01452 | $0.01374 | $0.01414 | $128.57 | $1,494,217 |
| 2018-08-31 | $0.01414 | $0.01416 | $0.01290 | $0.01400 | $107.33 | $1,479,936 |