Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003266 | $0.003298 | $0.003265 | $0.003275 | $0 | $362,225 |
| 2019-05-02 | $0.003275 | $0.003275 | $0.003275 | $0.003275 | $0 | $362,225 |
| 2019-05-03 | $0.003275 | $0.003275 | $0.003275 | $0.003275 | $0 | $362,225 |
| 2019-05-04 | $0.003275 | $0.003275 | $0.003275 | $0.003275 | $0 | $362,225 |
| 2019-05-05 | $0.003275 | $0.003275 | $0.003275 | $0.003275 | $0 | $362,225 |
| 2019-05-06 | $0.003275 | $0.003496 | $0.003275 | $0.003453 | $115.43 | $381,928 |
| 2019-05-07 | $0.003450 | $0.003587 | $0.003449 | $0.003512 | $0 | $388,452 |
| 2019-05-08 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $0 | $388,452 |
| 2019-05-09 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $0 | $388,452 |
| 2019-05-10 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $0 | $388,452 |
| 2019-05-11 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $0 | $388,452 |
| 2019-05-12 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $0 | $388,452 |
| 2019-05-13 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $0 | $388,452 |
| 2019-05-14 | $0.003512 | $0.003512 | $0.003512 | $0.003512 | $0 | $388,452 |
| 2019-05-15 | $0.003512 | $0.003512 | $0.002938 | $0.002948 | $27.71 | $326,051 |
| 2019-05-16 | $0.002943 | $0.002995 | $0.002811 | $0.002820 | $0 | $311,891 |
| 2019-05-17 | $0.002820 | $0.006165 | $0.002820 | $0.006147 | $1.05 | $679,968 |
| 2019-05-18 | $0.006147 | $0.006223 | $0.003399 | $0.003405 | $5.22 | $376,617 |
| 2019-05-19 | $0.003406 | $0.003955 | $0.003400 | $0.003917 | $60.51 | $433,304 |
| 2019-05-20 | $0.003918 | $0.004703 | $0.003722 | $0.004641 | $1.50 | $513,436 |
| 2019-05-21 | $0.004640 | $0.004840 | $0.004081 | $0.004093 | $274.59 | $452,750 |
| 2019-05-22 | $0.004093 | $0.007785 | $0.004080 | $0.007501 | $2.93 | $829,712 |
| 2019-05-23 | $0.007501 | $0.007835 | $0.005338 | $0.005459 | $128.20 | $603,863 |
| 2019-05-24 | $0.005456 | $0.008051 | $0.004514 | $0.004535 | $134.19 | $501,606 |
| 2019-05-25 | $0.004535 | $0.005566 | $0.003768 | $0.003776 | $601.71 | $417,674 |
| 2019-05-26 | $0.003776 | $0.004038 | $0.003709 | $0.004027 | $0 | $445,438 |
| 2019-05-27 | $0.004027 | $0.005763 | $0.003828 | $0.003981 | $1,584.16 | $440,332 |
| 2019-05-28 | $0.003976 | $0.007891 | $0.003912 | $0.007877 | $4.85 | $871,362 |
| 2019-05-29 | $0.007875 | $0.007876 | $0.004623 | $0.004643 | $1.99 | $513,636 |
| 2019-05-30 | $0.004643 | $0.004916 | $0.003412 | $0.003495 | $24.11 | $386,581 |
| 2019-05-31 | $0.003495 | $0.003535 | $0.003418 | $0.003511 | $0 | $388,429 |