Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003696 | $0.003707 | $0.003461 | $0.003659 | $4.40 | $404,711 |
| 2019-03-02 | $0.003652 | $0.003679 | $0.003633 | $0.003667 | $0.8237 | $405,693 |
| 2019-03-03 | $0.003664 | $0.003813 | $0.003639 | $0.003802 | $2.86 | $420,598 |
| 2019-03-04 | $0.003796 | $0.006558 | $0.003796 | $0.004301 | $225.03 | $475,789 |
| 2019-03-05 | $0.004304 | $0.004311 | $0.003600 | $0.003735 | $11.64 | $413,214 |
| 2019-03-06 | $0.003730 | $0.003746 | $0.003678 | $0.003692 | $0 | $408,425 |
| 2019-03-07 | $0.003692 | $0.003692 | $0.003641 | $0.003656 | $352.29 | $404,405 |
| 2019-03-08 | $0.003661 | $0.003683 | $0.003569 | $0.003569 | $0 | $394,760 |
| 2019-03-09 | $0.003569 | $0.003569 | $0.003569 | $0.003569 | $0 | $394,760 |
| 2019-03-10 | $0.003569 | $0.003569 | $0.003569 | $0.003569 | $0 | $394,760 |
| 2019-03-11 | $0.003569 | $0.003569 | $0.003569 | $0.003569 | $0 | $394,760 |
| 2019-03-12 | $0.003569 | $0.003569 | $0.002803 | $0.002823 | $77.59 | $312,301 |
| 2019-03-13 | $0.002825 | $0.004002 | $0.002790 | $0.002801 | $113.91 | $309,852 |
| 2019-03-14 | $0.002800 | $0.002841 | $0.002790 | $0.002811 | $0 | $310,928 |
| 2019-03-15 | $0.002811 | $0.006571 | $0.002811 | $0.005223 | $1,139.61 | $577,764 |
| 2019-03-16 | $0.005233 | $0.005480 | $0.003595 | $0.004968 | $69.11 | $549,577 |
| 2019-03-17 | $0.004962 | $0.005168 | $0.004861 | $0.005031 | $7.91 | $556,544 |
| 2019-03-18 | $0.005036 | $0.005099 | $0.003975 | $0.003977 | $0.3559 | $439,881 |
| 2019-03-19 | $0.003975 | $0.006168 | $0.003974 | $0.006161 | $1,120.11 | $681,549 |
| 2019-03-20 | $0.006163 | $0.006168 | $0.004279 | $0.004309 | $35.42 | $476,634 |
| 2019-03-21 | $0.004313 | $0.004323 | $0.004205 | $0.004230 | $34.78 | $467,963 |
| 2019-03-22 | $0.004224 | $0.005293 | $0.004223 | $0.005189 | $1,111.85 | $574,016 |
| 2019-03-23 | $0.005182 | $0.005266 | $0.004898 | $0.004905 | $0 | $542,634 |
| 2019-03-24 | $0.004905 | $0.005212 | $0.004223 | $0.004242 | $16.80 | $469,222 |
| 2019-03-25 | $0.004246 | $0.007208 | $0.004232 | $0.005397 | $23.44 | $596,999 |
| 2019-03-26 | $0.005390 | $0.006314 | $0.005308 | $0.006314 | $280.14 | $698,430 |
| 2019-03-27 | $0.006315 | $0.006541 | $0.005987 | $0.006162 | $8.20 | $681,625 |
| 2019-03-28 | $0.006162 | $0.007841 | $0.006106 | $0.007832 | $88.02 | $866,360 |
| 2019-03-29 | $0.007832 | $0.008062 | $0.006286 | $0.006324 | $20.83 | $699,558 |
| 2019-03-30 | $0.006313 | $0.008168 | $0.006164 | $0.006357 | $31.14 | $703,187 |
| 2019-03-31 | $0.006357 | $0.006365 | $0.005350 | $0.005370 | $169.69 | $594,043 |