Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003511 | $0.003765 | $0.003511 | $0.003720 | $1.58 | $411,462 |
| 2019-06-02 | $0.003720 | $0.003825 | $0.003716 | $0.003784 | $94.70 | $418,565 |
| 2019-06-03 | $0.003783 | $0.004326 | $0.003617 | $0.004160 | $52.77 | $460,134 |
| 2019-06-04 | $0.004159 | $0.004159 | $0.003970 | $0.004004 | $0 | $442,933 |
| 2019-06-05 | $0.004004 | $0.004004 | $0.003697 | $0.003697 | $0.1849 | $408,964 |
| 2019-06-06 | $0.003697 | $0.004112 | $0.003697 | $0.004111 | $3.80 | $454,780 |
| 2019-06-07 | $0.004112 | $0.004156 | $0.003874 | $0.003911 | $1.87 | $432,681 |
| 2019-06-08 | $0.003911 | $0.004031 | $0.003822 | $0.004021 | $0 | $444,777 |
| 2019-06-09 | $0.004021 | $0.004021 | $0.004021 | $0.004021 | $0 | $444,777 |
| 2019-06-10 | $0.004021 | $0.004021 | $0.004021 | $0.004021 | $0 | $444,777 |
| 2019-06-11 | $0.004021 | $0.004021 | $0.004021 | $0.004021 | $0 | $444,777 |
| 2019-06-12 | $0.004021 | $0.004021 | $0.004021 | $0.004021 | $0 | $444,777 |
| 2019-06-13 | $0.004021 | $0.004062 | $0.004021 | $0.004062 | $0.2031 | $449,284 |
| 2019-06-14 | $0.004062 | $0.004062 | $0.004062 | $0.004062 | $0 | $449,284 |
| 2019-06-15 | $0.004062 | $0.004062 | $0.004062 | $0.004062 | $0 | $449,284 |
| 2019-06-16 | $0.004062 | $0.004581 | $0.004062 | $0.004441 | $20.18 | $491,207 |
| 2019-06-17 | $0.004437 | $0.005138 | $0.002802 | $0.005120 | $393.72 | $566,332 |
| 2019-06-18 | $0.005118 | $0.005118 | $0.003813 | $0.004004 | $3.28 | $442,898 |
| 2019-06-19 | $0.004004 | $0.004037 | $0.003730 | $0.003775 | $391.69 | $417,578 |
| 2019-06-20 | $0.003776 | $0.004219 | $0.003765 | $0.004219 | $0 | $466,746 |
| 2019-06-21 | $0.004219 | $0.004219 | $0.004066 | $0.004082 | $0.1035 | $451,552 |
| 2019-06-22 | $0.004082 | $0.004260 | $0.004082 | $0.004249 | $0 | $470,055 |
| 2019-06-23 | $0.004249 | $0.004249 | $0.004249 | $0.004249 | $0 | $470,055 |
| 2019-06-24 | $0.004249 | $0.004249 | $0.004249 | $0.004249 | $0 | $470,055 |
| 2019-06-25 | $0.004249 | $0.007568 | $0.004249 | $0.007566 | $541.38 | $836,990 |
| 2019-06-26 | $0.007566 | $0.008926 | $0.004715 | $0.004717 | $3.58 | $521,821 |
| 2019-06-27 | $0.004717 | $0.004811 | $0.004069 | $0.004335 | $94.61 | $479,513 |
| 2019-06-28 | $0.004335 | $0.004600 | $0.003872 | $0.004058 | $158.16 | $448,877 |
| 2019-06-29 | $0.004061 | $0.004875 | $0.003656 | $0.004787 | $91.54 | $529,487 |
| 2019-06-30 | $0.004782 | $0.004878 | $0.004365 | $0.004487 | $0 | $496,350 |