Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003000 | $0.003000 | $0.003000 | $0.003000 | $0 | $331,815 |
| 2019-10-02 | $0.003000 | $0.003000 | $0.003000 | $0.003000 | $0 | $331,815 |
| 2019-10-03 | $0.003000 | $0.003000 | $0.003000 | $0.003000 | $0 | $331,815 |
| 2019-10-04 | $0.003000 | $0.003000 | $0.001473 | $0.001572 | $6.62 | $173,865 |
| 2019-10-05 | $0.001572 | $0.001575 | $0.001554 | $0.001559 | $0 | $172,469 |
| 2019-10-06 | $0.001559 | $0.001559 | $0.001559 | $0.001559 | $0 | $172,469 |
| 2019-10-07 | $0.001559 | $0.001640 | $0.001559 | $0.001630 | $31.57 | $180,285 |
| 2019-10-08 | $0.001630 | $0.001658 | $0.001625 | $0.001634 | $0 | $180,716 |
| 2019-10-09 | $0.001634 | $0.001742 | $0.001634 | $0.001735 | $11.23 | $191,895 |
| 2019-10-10 | $0.001735 | $0.001750 | $0.001695 | $0.001727 | $51.08 | $191,039 |
| 2019-10-11 | $0.001727 | $0.001760 | $0.001624 | $0.001625 | $5.97 | $179,774 |
| 2019-10-12 | $0.001625 | $0.001664 | $0.001620 | $0.001625 | $0 | $179,752 |
| 2019-10-13 | $0.001625 | $0.001625 | $0.001625 | $0.001625 | $0 | $179,752 |
| 2019-10-14 | $0.001625 | $0.001625 | $0.001625 | $0.001625 | $0 | $179,752 |
| 2019-10-15 | $0.001625 | $0.001625 | $0.001436 | $0.001452 | $3.18 | $160,565 |
| 2019-10-16 | $0.001451 | $0.001453 | $0.001393 | $0.001396 | $0 | $154,404 |
| 2019-10-17 | $0.001396 | $0.001431 | $0.001396 | $0.001425 | $0.08648 | $157,587 |
| 2019-10-18 | $0.001425 | $0.001425 | $0.001350 | $0.001355 | $1.37 | $149,924 |
| 2019-10-19 | $0.001355 | $0.001456 | $0.001350 | $0.001439 | $4.18 | $159,181 |
| 2019-10-20 | $0.001439 | $0.001440 | $0.001430 | $0.001431 | $0 | $158,256 |
| 2019-10-21 | $0.001431 | $0.001431 | $0.001431 | $0.001431 | $0 | $158,256 |
| 2019-10-22 | $0.001431 | $0.001431 | $0.001431 | $0.001431 | $0 | $158,256 |
| 2019-10-23 | $0.001431 | $0.001431 | $0.001431 | $0.001431 | $0 | $158,256 |
| 2019-10-24 | $0.001431 | $0.001431 | $0.001431 | $0.001431 | $0 | $158,256 |
| 2019-10-25 | $0.001431 | $0.001431 | $0.001291 | $0.001305 | $13.36 | $144,393 |
| 2019-10-26 | $0.001305 | $0.001514 | $0.001305 | $0.001385 | $68.72 | $153,201 |
| 2019-10-27 | $0.001385 | $0.001464 | $0.001364 | $0.001433 | $24.43 | $158,557 |
| 2019-10-28 | $0.001432 | $0.001470 | $0.001432 | $0.001445 | $0 | $159,856 |
| 2019-10-29 | $0.001445 | $0.001540 | $0.001145 | $0.001536 | $4.15 | $169,928 |
| 2019-10-30 | $0.001536 | $0.001537 | $0.0008616 | $0.001202 | $104.47 | $132,922 |
| 2019-10-31 | $0.001201 | $0.001311 | $0.001181 | $0.001310 | $13.91 | $144,945 |