Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01400 | $0.01460 | $0.01369 | $0.01369 | $45.22 | $1,447,431 |
| 2018-09-02 | $0.01369 | $0.01487 | $0.01357 | $0.01483 | $16.40 | $1,568,042 |
| 2018-09-03 | $0.01483 | $0.01485 | $0.01254 | $0.01255 | $402.86 | $1,326,999 |
| 2018-09-04 | $0.01256 | $0.01332 | $0.01143 | $0.01327 | $441.92 | $1,402,992 |
| 2018-09-05 | $0.01326 | $0.01335 | $0.009640 | $0.009640 | $475.05 | $1,019,005 |
| 2018-09-06 | $0.009644 | $0.009813 | $0.009122 | $0.009591 | $226.70 | $1,013,859 |
| 2018-09-07 | $0.009842 | $0.009842 | $0.009324 | $0.009396 | $83.68 | $993,211 |
| 2018-09-08 | $0.009406 | $0.009506 | $0.009390 | $0.009484 | $84.74 | $1,002,551 |
| 2018-09-10 | $0.009991 | $0.009994 | $0.007815 | $0.007876 | $22.03 | $832,572 |
| 2018-09-11 | $0.007887 | $0.009206 | $0.006048 | $0.009152 | $2,948.38 | $967,394 |
| 2018-09-12 | $0.009151 | $0.009339 | $0.007885 | $0.009323 | $9.44 | $985,486 |
| 2018-09-13 | $0.009333 | $0.01065 | $0.008200 | $0.008491 | $697.62 | $897,549 |
| 2018-09-14 | $0.008459 | $0.009752 | $0.006483 | $0.006502 | $210.76 | $687,319 |
| 2018-09-15 | $0.006492 | $0.009978 | $0.005734 | $0.005837 | $203.44 | $616,961 |
| 2018-09-16 | $0.005839 | $0.008734 | $0.003736 | $0.007392 | $620.12 | $781,348 |
| 2018-09-17 | $0.007390 | $0.007606 | $0.005862 | $0.005940 | $2,321.18 | $627,946 |
| 2018-09-18 | $0.005940 | $0.005955 | $0.005100 | $0.005474 | $5.04 | $578,585 |
| 2018-09-19 | $0.005464 | $0.006354 | $0.004982 | $0.005179 | $155.39 | $547,481 |
| 2018-09-20 | $0.005178 | $0.009623 | $0.005128 | $0.007824 | $121.11 | $827,020 |
| 2018-09-21 | $0.007822 | $0.009765 | $0.006136 | $0.006176 | $182.65 | $652,860 |
| 2018-09-22 | $0.006198 | $0.007584 | $0.004829 | $0.007478 | $1,961.88 | $790,524 |
| 2018-09-23 | $0.007483 | $0.008413 | $0.007403 | $0.007550 | $497.84 | $799,574 |
| 2018-09-24 | $0.007564 | $0.007577 | $0.006235 | $0.006256 | $1.43 | $662,587 |
| 2018-09-25 | $0.006251 | $0.008802 | $0.006122 | $0.007099 | $7.23 | $751,858 |
| 2018-09-26 | $0.007101 | $0.007943 | $0.006042 | $0.007761 | $281.10 | $821,945 |
| 2018-09-27 | $0.007757 | $0.007897 | $0.007587 | $0.007605 | $15.88 | $805,411 |
| 2018-09-28 | $0.007610 | $0.007712 | $0.006240 | $0.006530 | $113.86 | $691,538 |
| 2018-09-29 | $0.006517 | $0.008029 | $0.006213 | $0.007941 | $103.52 | $841,004 |
| 2018-09-30 | $0.007932 | $0.007975 | $0.004759 | $0.005745 | $1,426.63 | $608,459 |