Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005368 | $0.005396 | $0.004924 | $0.004942 | $121.61 | $546,711 |
| 2019-04-02 | $0.004945 | $0.03000 | $0.004939 | $0.008751 | $1.56 | $968,003 |
| 2019-04-03 | $0.008752 | $0.008915 | $0.004292 | $0.004292 | $457.26 | $474,799 |
| 2019-04-04 | $0.004296 | $0.005660 | $0.004275 | $0.005234 | $4.37 | $578,994 |
| 2019-04-05 | $0.005234 | $0.006516 | $0.004932 | $0.006396 | $1.54 | $707,510 |
| 2019-04-06 | $0.006398 | $0.006398 | $0.004659 | $0.004702 | $2.12 | $520,083 |
| 2019-04-07 | $0.004698 | $0.006481 | $0.004687 | $0.006439 | $3.27 | $712,323 |
| 2019-04-08 | $0.006441 | $0.006589 | $0.005131 | $0.006284 | $85.37 | $695,127 |
| 2019-04-09 | $0.006284 | $0.006284 | $0.004533 | $0.004572 | $1.14 | $505,699 |
| 2019-04-10 | $0.004570 | $0.006936 | $0.003465 | $0.006834 | $603.25 | $756,020 |
| 2019-04-11 | $0.006840 | $0.006847 | $0.003203 | $0.003209 | $12.76 | $355,005 |
| 2019-04-12 | $0.003206 | $0.004596 | $0.003176 | $0.003192 | $63.61 | $353,150 |
| 2019-04-13 | $0.003192 | $0.004159 | $0.003183 | $0.004115 | $87.20 | $455,155 |
| 2019-04-14 | $0.004115 | $0.004121 | $0.003870 | $0.003917 | $20.57 | $433,329 |
| 2019-04-15 | $0.003917 | $0.004190 | $0.003792 | $0.003840 | $109.31 | $424,800 |
| 2019-04-16 | $0.003840 | $0.003889 | $0.003824 | $0.003840 | $0 | $424,745 |
| 2019-04-17 | $0.003840 | $0.003840 | $0.003765 | $0.003794 | $27.67 | $419,705 |
| 2019-04-18 | $0.003794 | $0.003927 | $0.003762 | $0.003900 | $5.22 | $431,460 |
| 2019-04-19 | $0.003901 | $0.004920 | $0.003441 | $0.003561 | $23.29 | $393,954 |
| 2019-04-20 | $0.003561 | $0.004046 | $0.003198 | $0.003674 | $25.72 | $406,393 |
| 2019-04-21 | $0.003675 | $0.003695 | $0.003220 | $0.003464 | $13.74 | $383,137 |
| 2019-04-22 | $0.003463 | $0.009182 | $0.003437 | $0.005901 | $1,122.60 | $652,751 |
| 2019-04-23 | $0.005902 | $0.008542 | $0.005886 | $0.007877 | $1,144.74 | $871,303 |
| 2019-04-24 | $0.007877 | $0.007912 | $0.004747 | $0.005313 | $23.45 | $587,692 |
| 2019-04-25 | $0.005312 | $0.006139 | $0.004914 | $0.004949 | $17.64 | $547,458 |
| 2019-04-26 | $0.004957 | $0.005246 | $0.003676 | $0.003701 | $38.85 | $409,367 |
| 2019-04-27 | $0.003703 | $0.005602 | $0.003678 | $0.005127 | $23.25 | $567,092 |
| 2019-04-28 | $0.005127 | $0.005150 | $0.004061 | $0.004114 | $38.41 | $455,053 |
| 2019-04-29 | $0.004116 | $0.005144 | $0.004106 | $0.004343 | $45.20 | $480,464 |
| 2019-04-30 | $0.004344 | $0.004921 | $0.003195 | $0.003267 | $395.13 | $361,399 |