Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0008747 | $0.0008747 | $0.0008747 | $0.0008747 | $0 | $96,757.04 |
| 2019-12-02 | $0.0008747 | $0.0008747 | $0.0003034 | $0.0003425 | $44.19 | $37,883.96 |
| 2019-12-03 | $0.0003425 | $0.0006805 | $0.0003381 | $0.0006792 | $1.64 | $75,135.18 |
| 2019-12-04 | $0.0006793 | $0.0007998 | $0.0006657 | $0.0007922 | $12.26 | $87,632.82 |
| 2019-12-05 | $0.0007923 | $0.0009463 | $0.0007868 | $0.0009257 | $0.1490 | $102,400 |
| 2019-12-06 | $0.0009265 | $0.0009282 | $0.0008893 | $0.0009062 | $0.9224 | $100,243 |
| 2019-12-07 | $0.0009064 | $0.0009122 | $0.0009027 | $0.0009097 | $0 | $100,632 |
| 2019-12-08 | $0.0009097 | $0.0009097 | $0.0009097 | $0.0009097 | $0 | $100,632 |
| 2019-12-09 | $0.0009097 | $0.0009097 | $0.0008833 | $0.0008872 | $9.32 | $98,144.19 |
| 2019-12-10 | $0.0008874 | $0.0008938 | $0.0008725 | $0.0008927 | $0.1545 | $98,744.86 |
| 2019-12-11 | $0.0008922 | $0.0008959 | $0.0008898 | $0.0008948 | $0 | $98,983.53 |
| 2019-12-12 | $0.0008948 | $0.0008948 | $0.0008948 | $0.0008948 | $0 | $98,983.53 |
| 2019-12-13 | $0.0008948 | $0.001130 | $0.0008948 | $0.001129 | $0.2748 | $124,930 |
| 2019-12-14 | $0.001129 | $0.001131 | $0.0005691 | $0.0005704 | $5.72 | $63,102.02 |
| 2019-12-15 | $0.0005702 | $0.0007889 | $0.0005644 | $0.0007865 | $0.8562 | $87,003.62 |
| 2019-12-16 | $0.0007865 | $0.001077 | $0.0007847 | $0.001039 | $35.42 | $114,966 |
| 2019-12-17 | $0.001039 | $0.001045 | $0.001027 | $0.001039 | $0 | $114,922 |
| 2019-12-18 | $0.001039 | $0.001039 | $0.001039 | $0.001039 | $0 | $114,922 |
| 2019-12-19 | $0.001039 | $0.001039 | $0.001039 | $0.001039 | $0 | $114,922 |
| 2019-12-20 | $0.001039 | $0.001039 | $0.001039 | $0.001039 | $0 | $114,922 |
| 2019-12-21 | $0.001039 | $0.001039 | $0.001039 | $0.001039 | $0 | $114,922 |
| 2019-12-22 | $0.001039 | $0.001039 | $0.001039 | $0.001039 | $0 | $114,922 |
| 2019-12-23 | $0.001039 | $0.001039 | $0.0005097 | $0.0005127 | $23.92 | $56,715.11 |
| 2019-12-24 | $0.0005128 | $0.0006595 | $0.0005055 | $0.0006589 | $0.9225 | $72,888.66 |
| 2019-12-25 | $0.0006582 | $0.0006626 | $0.0006493 | $0.0006561 | $0 | $72,574.23 |
| 2019-12-26 | $0.0006561 | $0.0006561 | $0.0006561 | $0.0006561 | $0 | $72,574.23 |
| 2019-12-27 | $0.0006561 | $0.0006561 | $0.0006561 | $0.0006561 | $0 | $72,574.23 |
| 2019-12-28 | $0.0006561 | $0.0006561 | $0.0005094 | $0.0005096 | $0.2053 | $56,371.30 |
| 2019-12-29 | $0.0005095 | $0.001032 | $0.0005082 | $0.001016 | $0.1437 | $112,402 |
| 2019-12-30 | $0.001016 | $0.001031 | $0.001009 | $0.001028 | $0 | $113,729 |
| 2019-12-31 | $0.001028 | $0.001028 | $0.001028 | $0.001028 | $0 | $113,729 |