Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003121 | $0.003121 | $0.003121 | $0.003121 | $0 | $345,288 |
| 2019-08-02 | $0.003121 | $0.003121 | $0.003121 | $0.003121 | $0 | $345,288 |
| 2019-08-03 | $0.003121 | $0.006289 | $0.003121 | $0.005203 | $118.76 | $575,531 |
| 2019-08-04 | $0.005202 | $0.005241 | $0.005108 | $0.005164 | $0 | $571,280 |
| 2019-08-05 | $0.005164 | $0.005164 | $0.002527 | $0.003610 | $4.09 | $399,371 |
| 2019-08-06 | $0.003611 | $0.005176 | $0.003525 | $0.003650 | $3.72 | $403,784 |
| 2019-08-07 | $0.003649 | $0.003793 | $0.003636 | $0.003748 | $5.82 | $414,572 |
| 2019-08-08 | $0.003748 | $0.003751 | $0.002196 | $0.002262 | $221.49 | $250,207 |
| 2019-08-09 | $0.002261 | $0.002264 | $0.002014 | $0.002253 | $62.61 | $249,238 |
| 2019-08-10 | $0.002253 | $0.002403 | $0.002053 | $0.002383 | $1.77 | $263,659 |
| 2019-08-11 | $0.002383 | $0.002405 | $0.002358 | $0.002400 | $0 | $265,463 |
| 2019-08-12 | $0.002400 | $0.002400 | $0.001902 | $0.001927 | $166.00 | $213,186 |
| 2019-08-13 | $0.001928 | $0.001928 | $0.0008806 | $0.001793 | $79.37 | $198,364 |
| 2019-08-14 | $0.001793 | $0.002263 | $0.001687 | $0.002219 | $2.95 | $245,457 |
| 2019-08-15 | $0.002219 | $0.002251 | $0.001725 | $0.001787 | $0.6030 | $197,699 |
| 2019-08-16 | $0.001787 | $0.003381 | $0.001777 | $0.003335 | $10.06 | $368,944 |
| 2019-08-17 | $0.003335 | $0.003341 | $0.002013 | $0.002033 | $133.85 | $224,845 |
| 2019-08-18 | $0.002033 | $0.002079 | $0.001847 | $0.002046 | $0 | $226,309 |
| 2019-08-19 | $0.002046 | $0.002221 | $0.002046 | $0.002215 | $0.02215 | $244,983 |
| 2019-08-20 | $0.002215 | $0.002216 | $0.002139 | $0.002156 | $0 | $238,474 |
| 2019-08-21 | $0.002156 | $0.002156 | $0.002156 | $0.002156 | $0 | $238,474 |
| 2019-08-22 | $0.002156 | $0.002455 | $0.002156 | $0.002355 | $1.38 | $260,561 |
| 2019-08-23 | $0.002355 | $0.002711 | $0.002343 | $0.002703 | $15.25 | $299,040 |
| 2019-08-24 | $0.002703 | $0.002746 | $0.002592 | $0.002741 | $2.95 | $303,179 |
| 2019-08-25 | $0.002741 | $0.002748 | $0.001822 | $0.001838 | $46.21 | $203,283 |
| 2019-08-26 | $0.001839 | $0.003414 | $0.001838 | $0.002694 | $1.94 | $298,043 |
| 2019-08-27 | $0.002695 | $0.002696 | $0.002544 | $0.002550 | $0 | $282,032 |
| 2019-08-28 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $282,032 |
| 2019-08-29 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $282,032 |
| 2019-08-30 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $282,032 |
| 2019-08-31 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $282,032 |