Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002670 | $0.003161 | $0.002657 | $0.002817 | $0.2889 | $298,306 |
| 2019-01-02 | $0.002831 | $0.003139 | $0.002815 | $0.003105 | $23.27 | $328,857 |
| 2019-01-03 | $0.003102 | $0.003568 | $0.003060 | $0.003539 | $40.91 | $374,813 |
| 2019-01-04 | $0.003540 | $0.003724 | $0.003511 | $0.003669 | $0 | $388,602 |
| 2019-01-05 | $0.003669 | $0.003669 | $0.003234 | $0.003241 | $0.06517 | $343,271 |
| 2019-01-06 | $0.003237 | $0.003250 | $0.003167 | $0.003172 | $0 | $335,940 |
| 2019-01-07 | $0.003172 | $0.003172 | $0.003172 | $0.003172 | $0 | $335,940 |
| 2019-01-08 | $0.003172 | $0.003172 | $0.003172 | $0.003172 | $0 | $335,940 |
| 2019-01-09 | $0.003172 | $0.003172 | $0.003172 | $0.003172 | $0 | $335,940 |
| 2019-01-10 | $0.003172 | $0.003172 | $0.002281 | $0.002316 | $147.75 | $245,234 |
| 2019-01-11 | $0.002310 | $0.003290 | $0.002215 | $0.003290 | $7.08 | $348,480 |
| 2019-01-12 | $0.003293 | $0.003320 | $0.003239 | $0.003252 | $64.40 | $344,443 |
| 2019-01-13 | $0.003249 | $0.003261 | $0.001091 | $0.003095 | $50.34 | $327,768 |
| 2019-01-14 | $0.003097 | $0.003337 | $0.001610 | $0.001848 | $2.75 | $195,764 |
| 2019-01-15 | $0.001848 | $0.002038 | $0.0006924 | $0.002038 | $365.11 | $215,837 |
| 2019-01-16 | $0.002036 | $0.002225 | $0.001123 | $0.001143 | $51.42 | $126,457 |
| 2019-01-17 | $0.001143 | $0.002427 | $0.001063 | $0.001251 | $159.52 | $138,396 |
| 2019-01-18 | $0.001251 | $0.001428 | $0.001244 | $0.001425 | $81.29 | $157,637 |
| 2019-01-19 | $0.001426 | $0.001919 | $0.001378 | $0.001378 | $0.05952 | $152,453 |
| 2019-01-20 | $0.001377 | $0.003761 | $0.001371 | $0.002915 | $235.03 | $322,441 |
| 2019-01-21 | $0.002916 | $0.003491 | $0.002272 | $0.003059 | $110.23 | $338,428 |
| 2019-01-22 | $0.003060 | $0.003071 | $0.002745 | $0.002750 | $45.59 | $304,153 |
| 2019-01-23 | $0.002750 | $0.002760 | $0.002168 | $0.002187 | $0.4371 | $241,891 |
| 2019-01-24 | $0.002189 | $0.002192 | $0.002159 | $0.002189 | $0 | $242,172 |
| 2019-01-25 | $0.002189 | $0.002189 | $0.002189 | $0.002189 | $0 | $242,172 |
| 2019-01-26 | $0.002189 | $0.002189 | $0.002189 | $0.002189 | $0 | $242,172 |
| 2019-01-27 | $0.002189 | $0.002199 | $0.002106 | $0.002112 | $35.43 | $233,642 |
| 2019-01-28 | $0.002113 | $0.002118 | $0.001970 | $0.002103 | $0 | $232,644 |
| 2019-01-29 | $0.002103 | $0.002752 | $0.002103 | $0.002477 | $11.17 | $273,959 |
| 2019-01-30 | $0.002475 | $0.002475 | $0.002219 | $0.002222 | $13.12 | $245,810 |
| 2019-01-31 | $0.002222 | $0.002588 | $0.002221 | $0.002577 | $34.41 | $285,096 |