Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005743 | $0.007967 | $0.004867 | $0.007962 | $987.76 | $843,178 |
| 2018-10-02 | $0.007951 | $0.008182 | $0.006872 | $0.006911 | $730.55 | $731,885 |
| 2018-10-03 | $0.006913 | $0.007543 | $0.006201 | $0.006283 | $223.68 | $665,406 |
| 2018-10-04 | $0.006284 | $0.006447 | $0.006272 | $0.006324 | $11.05 | $669,721 |
| 2018-10-05 | $0.006386 | $0.006501 | $0.006342 | $0.006477 | $2.86 | $686,008 |
| 2018-10-06 | $0.006480 | $0.006498 | $0.006288 | $0.006294 | $0.0006557 | $666,620 |
| 2018-10-07 | $0.006318 | $0.007572 | $0.005870 | $0.007535 | $71.43 | $797,962 |
| 2018-10-08 | $0.007563 | $0.007802 | $0.006810 | $0.006810 | $3.56 | $721,247 |
| 2018-10-09 | $0.006815 | $0.007368 | $0.005973 | $0.006865 | $345.50 | $727,004 |
| 2018-10-10 | $0.006859 | $0.006861 | $0.005909 | $0.006833 | $0.8737 | $723,649 |
| 2018-10-11 | $0.006020 | $0.006403 | $0.003757 | $0.005365 | $122.45 | $568,192 |
| 2018-10-12 | $0.005360 | $0.006193 | $0.005316 | $0.005316 | $366.64 | $562,982 |
| 2018-10-13 | $0.005311 | $0.009943 | $0.005229 | $0.005851 | $7,763.34 | $619,662 |
| 2018-10-14 | $0.005851 | $0.009971 | $0.005828 | $0.009267 | $305.99 | $981,475 |
| 2018-10-15 | $0.009283 | $0.01291 | $0.006468 | $0.006890 | $161.92 | $729,725 |
| 2018-10-16 | $0.006886 | $0.01017 | $0.006282 | $0.01012 | $0.6616 | $1,071,998 |
| 2018-10-17 | $0.01016 | $0.01026 | $0.008413 | $0.01015 | $125.77 | $1,074,889 |
| 2018-10-18 | $0.01013 | $0.01019 | $0.009321 | $0.009383 | $7.09 | $993,715 |
| 2018-10-19 | $0.009383 | $0.009450 | $0.007678 | $0.007690 | $3.61 | $814,462 |
| 2018-10-20 | $0.007686 | $0.009798 | $0.007669 | $0.009786 | $0.1199 | $1,036,422 |
| 2018-10-21 | $0.009791 | $0.009914 | $0.009749 | $0.009765 | $123.06 | $1,034,159 |
| 2018-10-22 | $0.009768 | $0.01248 | $0.009714 | $0.01182 | $23.34 | $1,251,383 |
| 2018-10-23 | $0.01182 | $0.01188 | $0.009449 | $0.009564 | $95.82 | $1,012,849 |
| 2018-10-24 | $0.009560 | $0.01065 | $0.007708 | $0.007725 | $40.88 | $818,129 |
| 2018-10-25 | $0.007724 | $0.009653 | $0.005898 | $0.008912 | $1,897.92 | $943,835 |
| 2018-10-26 | $0.008898 | $0.009261 | $0.008887 | $0.009170 | $0 | $971,150 |
| 2018-10-27 | $0.009170 | $0.01018 | $0.007823 | $0.01015 | $151.60 | $1,074,847 |
| 2018-10-28 | $0.01018 | $0.01202 | $0.01013 | $0.01202 | $0 | $1,272,861 |
| 2018-10-29 | $0.01202 | $0.01202 | $0.01202 | $0.01202 | $0 | $1,272,861 |
| 2018-10-30 | $0.01202 | $0.01202 | $0.006544 | $0.006585 | $143.14 | $697,369 |
| 2018-10-31 | $0.006588 | $0.007356 | $0.006544 | $0.007356 | $19.84 | $779,059 |