Guaranteed Ethurance Token Extra GETX
Xếp hạng #?
16:48:05 07/01/2021
Guaranteed Ethurance Token Extra (GETX)
Không theo dõi
Lịch sử giá Guaranteed Ethurance Token Extra (GETX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01841 | $0.02122 | $0.01531 | $0.01614 | $42,251.00 | $4,843,470 |
| 2018-04-02 | $0.01599 | $0.02753 | $0.01577 | $0.01894 | $106,380 | $5,681,880 |
| 2018-04-03 | $0.01896 | $0.02400 | $0.01895 | $0.02113 | $45,618.80 | $6,337,530 |
| 2018-04-04 | $0.02090 | $0.02580 | $0.02007 | $0.02437 | $80,142.70 | $7,311,960 |
| 2018-04-05 | $0.02434 | $0.02487 | $0.01569 | $0.01843 | $53,402.00 | $5,527,980 |
| 2018-04-06 | $0.01836 | $0.02008 | $0.01668 | $0.01722 | $53,494.00 | $5,164,740 |
| 2018-04-07 | $0.01727 | $0.02245 | $0.01714 | $0.01765 | $47,398.00 | $5,293,860 |
| 2018-04-08 | $0.01787 | $0.02189 | $0.01613 | $0.01659 | $55,678.00 | $4,976,340 |
| 2018-04-09 | $0.01721 | $0.02238 | $0.01649 | $0.01860 | $71,368.20 | $5,580,780 |
| 2018-04-10 | $0.01881 | $0.02314 | $0.01703 | $0.02229 | $86,428.20 | $6,686,880 |
| 2018-04-11 | $0.02248 | $0.02248 | $0.01546 | $0.01873 | $92,197.30 | $5,618,430 |
| 2018-04-12 | $0.01890 | $0.02393 | $0.01609 | $0.02054 | $93,054.70 | $6,160,920 |
| 2018-04-13 | $0.02057 | $0.02646 | $0.01847 | $0.01909 | $62,950.80 | $5,727,570 |
| 2018-04-14 | $0.01950 | $0.02430 | $0.01868 | $0.02103 | $47,932.20 | $6,310,200 |
| 2018-04-15 | $0.02126 | $0.02230 | $0.01985 | $0.02148 | $66,849.60 | $6,443,130 |
| 2018-04-16 | $0.02233 | $0.02997 | $0.01952 | $0.02475 | $179,767 | $7,426,230 |
| 2018-04-17 | $0.02463 | $0.02631 | $0.02123 | $0.02307 | $141,430 | $6,920,880 |
| 2018-04-18 | $0.02319 | $0.03090 | $0.02111 | $0.02245 | $97,556.90 | $6,735,780 |
| 2018-04-19 | $0.02295 | $0.03588 | $0.02208 | $0.03251 | $192,226 | $9,752,490 |
| 2018-04-20 | $0.03192 | $0.03859 | $0.02577 | $0.02867 | $177,333 | $8,600,070 |
| 2018-04-21 | $0.02865 | $0.03178 | $0.02608 | $0.02775 | $153,933 | $8,325,330 |
| 2018-04-22 | $0.02736 | $0.03813 | $0.02666 | $0.03244 | $175,119 | $9,733,470 |
| 2018-04-23 | $0.03241 | $0.04532 | $0.03019 | $0.03443 | $243,842 | $10,327,710 |
| 2018-04-24 | $0.03493 | $0.04412 | $0.03131 | $0.03751 | $279,359 | $11,254,170 |
| 2018-04-25 | $0.03688 | $0.03994 | $0.02744 | $0.02930 | $135,181 | $8,789,430 |
| 2018-04-26 | $0.02960 | $0.03159 | $0.02851 | $0.03142 | $138,518 | $9,424,650 |
| 2018-04-27 | $0.03152 | $0.03446 | $0.03096 | $0.03149 | $77,393.60 | $9,447,810 |
| 2018-04-28 | $0.03217 | $0.04166 | $0.03115 | $0.03959 | $188,731 | $11,877,930 |
| 2018-04-29 | $0.03960 | $0.04634 | $0.03453 | $0.04032 | $144,188 | $12,095,490 |
| 2018-04-30 | $0.04003 | $0.06434 | $0.04001 | $0.05414 | $390,921 | $16,242,240 |