Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $282,032 |
| 2019-09-02 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $282,032 |
| 2019-09-03 | $0.002550 | $0.002550 | $0.002064 | $0.002127 | $4.15 | $235,286 |
| 2019-09-04 | $0.002126 | $0.002137 | $0.001636 | $0.001640 | $153.05 | $181,417 |
| 2019-09-05 | $0.001640 | $0.002330 | $0.001633 | $0.002046 | $329.86 | $226,346 |
| 2019-09-06 | $0.002046 | $0.002130 | $0.001863 | $0.001866 | $2.55 | $206,446 |
| 2019-09-07 | $0.001867 | $0.001968 | $0.001864 | $0.001959 | $3.43 | $216,691 |
| 2019-09-08 | $0.001959 | $0.002011 | $0.001959 | $0.001996 | $0 | $220,804 |
| 2019-09-09 | $0.001996 | $0.002005 | $0.001981 | $0.001992 | $0.3695 | $220,385 |
| 2019-09-10 | $0.001992 | $0.002023 | $0.001957 | $0.001976 | $0 | $218,536 |
| 2019-09-11 | $0.001976 | $0.001976 | $0.001976 | $0.001976 | $0 | $218,536 |
| 2019-09-12 | $0.001976 | $0.001976 | $0.001976 | $0.001976 | $0 | $218,536 |
| 2019-09-13 | $0.001976 | $0.001976 | $0.001976 | $0.001976 | $0 | $218,536 |
| 2019-09-14 | $0.001976 | $0.001976 | $0.001699 | $0.001717 | $0.5223 | $189,982 |
| 2019-09-15 | $0.001717 | $0.001738 | $0.001702 | $0.001726 | $161.78 | $190,901 |
| 2019-09-16 | $0.001726 | $0.002120 | $0.001726 | $0.002057 | $7.49 | $227,513 |
| 2019-09-17 | $0.002057 | $0.002058 | $0.001871 | $0.001880 | $7.56 | $207,929 |
| 2019-09-18 | $0.001873 | $0.001951 | $0.001873 | $0.001908 | $0.03816 | $211,063 |
| 2019-09-19 | $0.001908 | $0.002012 | $0.001848 | $0.001999 | $0 | $221,179 |
| 2019-09-20 | $0.001999 | $0.001999 | $0.001999 | $0.001999 | $0 | $221,179 |
| 2019-09-21 | $0.001999 | $0.002405 | $0.001936 | $0.001940 | $165.73 | $214,600 |
| 2019-09-22 | $0.001939 | $0.001945 | $0.001869 | $0.001886 | $0 | $208,585 |
| 2019-09-23 | $0.001886 | $0.001886 | $0.001886 | $0.001886 | $0 | $208,585 |
| 2019-09-24 | $0.001886 | $0.001886 | $0.001482 | $0.001528 | $5.80 | $168,980 |
| 2019-09-25 | $0.001528 | $0.001905 | $0.001525 | $0.001880 | $115.62 | $207,933 |
| 2019-09-26 | $0.001879 | $0.001879 | $0.001574 | $0.001621 | $1.66 | $179,278 |
| 2019-09-27 | $0.001621 | $0.001626 | $0.001536 | $0.001570 | $10.34 | $173,652 |
| 2019-09-28 | $0.001570 | $0.001931 | $0.001559 | $0.001921 | $74.97 | $212,494 |
| 2019-09-29 | $0.001921 | $0.001927 | $0.001046 | $0.001050 | $18.07 | $116,122 |
| 2019-09-30 | $0.001049 | $0.003000 | $0.001026 | $0.003000 | $0.8789 | $331,815 |