Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004487 | $0.004487 | $0.003821 | $0.004012 | $4.11 | $443,817 |
| 2019-07-02 | $0.004013 | $0.004246 | $0.003167 | $0.004212 | $34.23 | $465,935 |
| 2019-07-03 | $0.004213 | $0.004436 | $0.004213 | $0.004246 | $0 | $469,639 |
| 2019-07-04 | $0.004246 | $0.004246 | $0.003772 | $0.003774 | $375.74 | $417,474 |
| 2019-07-05 | $0.003774 | $0.004447 | $0.003734 | $0.004344 | $391.81 | $480,516 |
| 2019-07-06 | $0.004342 | $0.004490 | $0.003873 | $0.004402 | $21.55 | $486,952 |
| 2019-07-07 | $0.004402 | $0.004512 | $0.003539 | $0.003548 | $26.37 | $392,481 |
| 2019-07-08 | $0.003548 | $0.003691 | $0.003529 | $0.003683 | $0 | $407,393 |
| 2019-07-09 | $0.003683 | $0.003958 | $0.003683 | $0.003894 | $194.55 | $430,739 |
| 2019-07-10 | $0.003894 | $0.004023 | $0.003026 | $0.003120 | $158.00 | $345,164 |
| 2019-07-11 | $0.003120 | $0.003933 | $0.003050 | $0.003670 | $5.74 | $405,953 |
| 2019-07-12 | $0.003673 | $0.004245 | $0.003650 | $0.004245 | $0 | $469,615 |
| 2019-07-13 | $0.004245 | $0.004245 | $0.002692 | $0.002717 | $36.15 | $300,577 |
| 2019-07-14 | $0.002716 | $0.002718 | $0.002385 | $0.002559 | $2.90 | $283,030 |
| 2019-07-15 | $0.002560 | $0.002585 | $0.002491 | $0.002576 | $0 | $285,007 |
| 2019-07-16 | $0.002576 | $0.002576 | $0.002576 | $0.002576 | $0 | $285,007 |
| 2019-07-17 | $0.002576 | $0.004391 | $0.002576 | $0.004294 | $141.00 | $474,980 |
| 2019-07-18 | $0.004294 | $0.004587 | $0.003251 | $0.003310 | $3.53 | $366,119 |
| 2019-07-19 | $0.003310 | $0.003318 | $0.003166 | $0.003213 | $0 | $355,468 |
| 2019-07-20 | $0.003213 | $0.003213 | $0.003213 | $0.003213 | $0 | $355,468 |
| 2019-07-21 | $0.003213 | $0.003213 | $0.003213 | $0.003213 | $0 | $355,468 |
| 2019-07-22 | $0.003213 | $0.003213 | $0.003213 | $0.003213 | $0 | $355,468 |
| 2019-07-23 | $0.003213 | $0.003213 | $0.003213 | $0.003213 | $0 | $355,468 |
| 2019-07-24 | $0.003213 | $0.003213 | $0.002190 | $0.002259 | $50.93 | $249,871 |
| 2019-07-25 | $0.002258 | $0.003813 | $0.002249 | $0.003735 | $1.88 | $413,174 |
| 2019-07-26 | $0.003735 | $0.003735 | $0.003641 | $0.003696 | $0 | $408,899 |
| 2019-07-27 | $0.003696 | $0.003696 | $0.003696 | $0.003696 | $0 | $408,899 |
| 2019-07-28 | $0.003696 | $0.003696 | $0.002417 | $0.002523 | $0.2065 | $279,141 |
| 2019-07-29 | $0.002523 | $0.002557 | $0.002495 | $0.002526 | $0.03789 | $279,440 |
| 2019-07-30 | $0.002526 | $0.003845 | $0.002475 | $0.003031 | $829.41 | $335,252 |
| 2019-07-31 | $0.003031 | $0.003137 | $0.003030 | $0.003121 | $0 | $345,288 |