Guaranteed Ethurance Token Extra GETX
Xếp hạng #?
23:48:05 07/01/2021
Guaranteed Ethurance Token Extra (GETX)
Không theo dõi
Lịch sử giá Guaranteed Ethurance Token Extra (GETX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05240 | $0.07268 | $0.04805 | $0.05950 | $256,488 | $17,850,060 |
| 2018-05-02 | $0.05933 | $0.06207 | $0.04887 | $0.05113 | $178,855 | $15,338,430 |
| 2018-05-03 | $0.05104 | $0.1298 | $0.05092 | $0.1271 | $1,166,770 | $38,138,700 |
| 2018-05-04 | $0.1249 | $0.1473 | $0.07691 | $0.1331 | $1,443,520 | $39,924,000 |
| 2018-05-05 | $0.1328 | $0.1438 | $0.1139 | $0.1327 | $500,458 | $39,805,800 |
| 2018-05-06 | $0.1311 | $0.1391 | $0.07731 | $0.09204 | $434,345 | $27,612,690 |
| 2018-05-07 | $0.09085 | $0.1137 | $0.06611 | $0.09280 | $386,829 | $27,839,940 |
| 2018-05-08 | $0.09220 | $0.1129 | $0.06682 | $0.07257 | $191,935 | $21,771,030 |
| 2018-05-09 | $0.07172 | $0.08236 | $0.06269 | $0.07101 | $104,955 | $21,302,910 |
| 2018-05-10 | $0.07304 | $0.08409 | $0.06647 | $0.06848 | $104,689 | $20,544,330 |
| 2018-05-11 | $0.06610 | $0.08544 | $0.05777 | $0.05997 | $276,164 | $17,992,470 |
| 2018-05-12 | $0.05835 | $0.06219 | $0.05522 | $0.06061 | $114,887 | $18,183,210 |
| 2018-05-13 | $0.06105 | $0.06600 | $0.05855 | $0.06441 | $57,886.00 | $19,323,810 |
| 2018-05-14 | $0.06525 | $0.06537 | $0.05916 | $0.06285 | $74,660.80 | $18,854,280 |
| 2018-05-15 | $0.06263 | $0.07199 | $0.05847 | $0.06341 | $152,122 | $19,021,710 |
| 2018-05-16 | $0.06372 | $0.06620 | $0.05906 | $0.06105 | $110,137 | $18,316,440 |
| 2018-05-17 | $0.06017 | $0.06755 | $0.05316 | $0.05952 | $128,595 | $17,856,330 |
| 2018-05-18 | $0.05952 | $0.06219 | $0.04979 | $0.05891 | $115,034 | $17,672,160 |
| 2018-05-19 | $0.05715 | $0.06020 | $0.03491 | $0.03648 | $87,655.10 | $10,943,850 |
| 2018-05-20 | $0.03629 | $0.05187 | $0.03535 | $0.04305 | $79,957.10 | $12,914,040 |
| 2018-05-21 | $0.04310 | $0.04327 | $0.04210 | $0.04228 | $78,536.60 | $12,684,600 |
| 2018-05-22 | $0.03499 | $0.04639 | $0.03455 | $0.04320 | $116.79 | $12,960,960 |
| 2018-05-23 | $0.04312 | $0.04312 | $0.02904 | $0.03057 | $6,051.61 | $9,172,500 |
| 2018-05-24 | $0.03044 | $0.03530 | $0.02929 | $0.03520 | $6,404.28 | $10,560,090 |