Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007356 | $0.008696 | $0.007356 | $0.008693 | $12.51 | $920,647 |
| 2018-11-02 | $0.008693 | $0.008693 | $0.007424 | $0.007460 | $8.97 | $790,047 |
| 2018-11-03 | $0.007460 | $0.007460 | $0.006947 | $0.006947 | $2.16 | $735,687 |
| 2018-11-04 | $0.006947 | $0.008952 | $0.006947 | $0.008952 | $143.38 | $948,101 |
| 2018-11-05 | $0.008975 | $0.009056 | $0.008887 | $0.008925 | $0 | $945,261 |
| 2018-11-06 | $0.008925 | $0.008925 | $0.007680 | $0.007991 | $0.06520 | $844,591 |
| 2018-11-07 | $0.008010 | $0.008112 | $0.007613 | $0.007820 | $86.53 | $828,146 |
| 2018-11-08 | $0.007814 | $0.01059 | $0.007787 | $0.01043 | $0 | $1,104,924 |
| 2018-11-09 | $0.01043 | $0.01043 | $0.006248 | $0.006274 | $290.97 | $664,467 |
| 2018-11-10 | $0.006269 | $0.009962 | $0.006265 | $0.009918 | $5.88 | $1,050,381 |
| 2018-11-11 | $0.009908 | $0.01019 | $0.009828 | $0.01019 | $76.41 | $1,078,734 |
| 2018-11-12 | $0.01019 | $0.01019 | $0.004778 | $0.004840 | $76.92 | $512,581 |
| 2018-11-13 | $0.004820 | $0.009918 | $0.004795 | $0.009867 | $7.55 | $1,045,028 |
| 2018-11-14 | $0.009838 | $0.009875 | $0.005571 | $0.008664 | $1.52 | $917,587 |
| 2018-11-15 | $0.008708 | $0.008744 | $0.005269 | $0.008404 | $95.83 | $890,020 |
| 2018-11-16 | $0.008401 | $0.008413 | $0.005171 | $0.005238 | $45.25 | $554,766 |
| 2018-11-17 | $0.005235 | $0.005255 | $0.005181 | $0.005196 | $0.8288 | $550,312 |
| 2018-11-18 | $0.005196 | $0.005196 | $0.005196 | $0.005196 | $2.53 | $550,312 |
| 2018-11-19 | $0.005196 | $0.005196 | $0.004632 | $0.004694 | $120.50 | $497,119 |
| 2018-11-20 | $0.004666 | $0.005327 | $0.004112 | $0.004901 | $4.06 | $519,099 |
| 2018-11-21 | $0.004902 | $0.004926 | $0.003983 | $0.004548 | $151.01 | $481,710 |
| 2018-11-22 | $0.004543 | $0.004573 | $0.004203 | $0.004203 | $0.4612 | $445,158 |
| 2018-11-23 | $0.004174 | $0.004202 | $0.004004 | $0.004004 | $0 | $424,001 |
| 2018-11-24 | $0.004004 | $0.004004 | $0.004004 | $0.004004 | $0 | $424,001 |
| 2018-11-25 | $0.004004 | $0.004543 | $0.003660 | $0.004080 | $91.07 | $432,071 |
| 2018-11-26 | $0.004079 | $0.004152 | $0.003691 | $0.003920 | $0 | $415,129 |
| 2018-11-27 | $0.003920 | $0.003920 | $0.003920 | $0.003920 | $0 | $415,129 |
| 2018-11-28 | $0.003920 | $0.003920 | $0.003920 | $0.003920 | $0 | $415,129 |
| 2018-11-29 | $0.003920 | $0.003920 | $0.003920 | $0.003920 | $0 | $415,128 |
| 2018-11-30 | $0.003920 | $0.003920 | $0.003920 | $0.003920 | $0 | $415,128 |