Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001310 | $0.001310 | $0.001208 | $0.001281 | $43.31 | $141,757 |
| 2019-11-02 | $0.001281 | $0.001298 | $0.001129 | $0.001131 | $0.6130 | $125,134 |
| 2019-11-03 | $0.001131 | $0.001138 | $0.001117 | $0.001121 | $0 | $124,025 |
| 2019-11-04 | $0.001121 | $0.001121 | $0.001121 | $0.001121 | $0 | $124,025 |
| 2019-11-05 | $0.001121 | $0.001121 | $0.0004354 | $0.0008502 | $157.93 | $94,052.62 |
| 2019-11-06 | $0.0008501 | $0.0009191 | $0.0007458 | $0.0007497 | $132.69 | $82,928.13 |
| 2019-11-07 | $0.0007494 | $0.0009391 | $0.0007368 | $0.0007895 | $0.4813 | $87,334.30 |
| 2019-11-08 | $0.0007897 | $0.0009351 | $0.0007847 | $0.0009216 | $0.1259 | $101,942 |
| 2019-11-09 | $0.0009211 | $0.0009290 | $0.0009197 | $0.0009248 | $0.05832 | $102,298 |
| 2019-11-10 | $0.0009249 | $0.001039 | $0.0006775 | $0.0006786 | $114.92 | $75,061.97 |
| 2019-11-11 | $0.0006785 | $0.0008150 | $0.0006632 | $0.0008099 | $4.93 | $89,585.11 |
| 2019-11-12 | $0.0008099 | $0.0008178 | $0.0007030 | $0.0007033 | $0 | $77,803.06 |
| 2019-11-13 | $0.0007033 | $0.001054 | $0.0007033 | $0.001050 | $55.07 | $116,199 |
| 2019-11-14 | $0.001050 | $0.001055 | $0.001029 | $0.001046 | $0 | $115,679 |
| 2019-11-15 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $115,679 |
| 2019-11-16 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $115,679 |
| 2019-11-17 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $115,679 |
| 2019-11-18 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $115,679 |
| 2019-11-19 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $115,679 |
| 2019-11-20 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $115,679 |
| 2019-11-21 | $0.001046 | $0.001046 | $0.001046 | $0.001046 | $0 | $115,679 |
| 2019-11-22 | $0.001046 | $0.001046 | $0.0008577 | $0.0008745 | $0.8836 | $96,739.28 |
| 2019-11-23 | $0.0008747 | $0.0008813 | $0.0008574 | $0.0008747 | $0 | $96,757.04 |
| 2019-11-24 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |
| 2019-11-25 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |
| 2019-11-26 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |
| 2019-11-27 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |
| 2019-11-28 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |
| 2019-11-29 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |
| 2019-11-30 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |