Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003920 | $0.005190 | $0.003920 | $0.005069 | $400.56 | $536,890 |
| 2018-12-02 | $0.005058 | $0.005183 | $0.004958 | $0.004986 | $396.59 | $528,050 |
| 2018-12-03 | $0.005000 | $0.005000 | $0.004816 | $0.004839 | $0 | $512,452 |
| 2018-12-04 | $0.004839 | $0.004839 | $0.004555 | $0.004572 | $1.04 | $484,184 |
| 2018-12-05 | $0.004579 | $0.004590 | $0.004266 | $0.004266 | $52.51 | $451,787 |
| 2018-12-06 | $0.004262 | $0.004306 | $0.003837 | $0.003837 | $118.46 | $406,349 |
| 2018-12-07 | $0.003830 | $0.003837 | $0.002577 | $0.002853 | $360.58 | $302,161 |
| 2018-12-08 | $0.002849 | $0.003872 | $0.002741 | $0.003810 | $50.42 | $403,514 |
| 2018-12-09 | $0.003796 | $0.003854 | $0.002356 | $0.003767 | $373.98 | $398,981 |
| 2018-12-10 | $0.003761 | $0.003810 | $0.003627 | $0.003657 | $0 | $387,295 |
| 2018-12-11 | $0.003657 | $0.003657 | $0.002674 | $0.002676 | $32.01 | $283,450 |
| 2018-12-12 | $0.002674 | $0.002802 | $0.002656 | $0.002763 | $0.0006912 | $292,601 |
| 2018-12-13 | $0.002764 | $0.002778 | $0.002611 | $0.002637 | $0.03165 | $279,301 |
| 2018-12-14 | $0.002643 | $0.002643 | $0.002615 | $0.002615 | $0 | $276,993 |
| 2018-12-15 | $0.002615 | $0.002615 | $0.001505 | $0.002386 | $436.37 | $252,654 |
| 2018-12-16 | $0.002385 | $0.002461 | $0.002385 | $0.002393 | $15.90 | $253,404 |
| 2018-12-17 | $0.002396 | $0.002416 | $0.002118 | $0.002130 | $19.14 | $225,574 |
| 2018-12-18 | $0.002130 | $0.002351 | $0.002095 | $0.002351 | $35.33 | $248,953 |
| 2018-12-19 | $0.002359 | $0.003822 | $0.002346 | $0.002793 | $252.68 | $295,840 |
| 2018-12-20 | $0.002788 | $0.004228 | $0.002635 | $0.004228 | $74.52 | $447,769 |
| 2018-12-21 | $0.004221 | $0.004330 | $0.003907 | $0.004000 | $0 | $423,608 |
| 2018-12-22 | $0.004000 | $0.004000 | $0.002797 | $0.002895 | $0.1447 | $306,586 |
| 2018-12-23 | $0.002897 | $0.003991 | $0.002897 | $0.003011 | $46.79 | $318,892 |
| 2018-12-24 | $0.002981 | $0.004642 | $0.002981 | $0.003106 | $263.00 | $328,903 |
| 2018-12-25 | $0.003122 | $0.003122 | $0.002828 | $0.003098 | $13.15 | $328,101 |
| 2018-12-26 | $0.003100 | $0.003386 | $0.002777 | $0.003361 | $881.47 | $355,901 |
| 2018-12-27 | $0.003368 | $0.003385 | $0.002487 | $0.002507 | $128.28 | $265,557 |
| 2018-12-28 | $0.002512 | $0.002965 | $0.002485 | $0.002965 | $210.21 | $314,024 |
| 2018-12-29 | $0.002979 | $0.003021 | $0.002766 | $0.002770 | $614.44 | $293,378 |
| 2018-12-30 | $0.002759 | $0.002821 | $0.002687 | $0.002804 | $8.03 | $296,961 |
| 2018-12-31 | $0.002808 | $0.003257 | $0.002654 | $0.002670 | $398.59 | $282,758 |