Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002580 | $0.003247 | $0.002542 | $0.003235 | $29.95 | $357,881 |
| 2019-02-02 | $0.003231 | $0.005446 | $0.002442 | $0.002458 | $158.23 | $271,950 |
| 2019-02-03 | $0.002458 | $0.003284 | $0.002216 | $0.002541 | $9.12 | $281,076 |
| 2019-02-04 | $0.002545 | $0.002993 | $0.002267 | $0.002982 | $0.6893 | $329,860 |
| 2019-02-05 | $0.002974 | $0.004894 | $0.002974 | $0.004884 | $190.14 | $540,212 |
| 2019-02-06 | $0.004901 | $0.004901 | $0.003468 | $0.003671 | $283.86 | $406,076 |
| 2019-02-07 | $0.003672 | $0.006009 | $0.003666 | $0.003792 | $840.12 | $419,516 |
| 2019-02-08 | $0.003794 | $0.003886 | $0.003013 | $0.003877 | $29.23 | $428,917 |
| 2019-02-09 | $0.003872 | $0.003882 | $0.003011 | $0.003025 | $11.29 | $334,576 |
| 2019-02-10 | $0.003027 | $0.003140 | $0.002998 | $0.003138 | $0 | $347,079 |
| 2019-02-11 | $0.003138 | $0.003138 | $0.003138 | $0.003138 | $0 | $347,079 |
| 2019-02-12 | $0.003138 | $0.003138 | $0.003138 | $0.003138 | $0 | $347,079 |
| 2019-02-13 | $0.003138 | $0.003138 | $0.003138 | $0.003138 | $0 | $347,079 |
| 2019-02-14 | $0.003138 | $0.003138 | $0.002343 | $0.002344 | $19.32 | $259,291 |
| 2019-02-15 | $0.002347 | $0.003462 | $0.002334 | $0.003452 | $81.91 | $381,868 |
| 2019-02-16 | $0.003457 | $0.003723 | $0.002423 | $0.003697 | $37.06 | $408,981 |
| 2019-02-17 | $0.003695 | $0.003876 | $0.003693 | $0.003874 | $0 | $428,485 |
| 2019-02-18 | $0.003874 | $0.003874 | $0.003335 | $0.003483 | $146.57 | $385,340 |
| 2019-02-19 | $0.003488 | $0.004362 | $0.002944 | $0.004255 | $303.04 | $470,712 |
| 2019-02-20 | $0.004252 | $0.004486 | $0.002956 | $0.004486 | $0.03265 | $496,196 |
| 2019-02-21 | $0.004478 | $0.004478 | $0.002914 | $0.002926 | $4.89 | $323,708 |
| 2019-02-22 | $0.002921 | $0.003965 | $0.002918 | $0.003963 | $42.51 | $438,396 |
| 2019-02-23 | $0.003956 | $0.004467 | $0.003937 | $0.004093 | $228.31 | $452,778 |
| 2019-02-24 | $0.004097 | $0.01378 | $0.003256 | $0.01378 | $47.46 | $1,524,444 |
| 2019-02-25 | $0.01380 | $0.05028 | $0.009333 | $0.02394 | $0.8082 | $2,647,957 |
| 2019-02-26 | $0.02397 | $0.02397 | $0.002321 | $0.003450 | $36.57 | $381,654 |
| 2019-02-27 | $0.003450 | $0.005104 | $0.003416 | $0.004729 | $214.71 | $523,063 |
| 2019-02-28 | $0.004738 | $0.005741 | $0.003402 | $0.003696 | $334.37 | $408,808 |