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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02122 | $0.02166 | $0.02025 | $0.02064 | $7,121.38 | $6,191,370 |
| 2018-07-02 | $0.02064 | $0.02173 | $0.02033 | $0.02135 | $11,953.00 | $6,405,480 |
| 2018-07-03 | $0.02137 | $0.02151 | $0.01753 | $0.01757 | $10,727.00 | $5,270,430 |
| 2018-07-04 | $0.01758 | $0.02248 | $0.01735 | $0.01834 | $20,256.00 | $5,502,510 |
| 2018-07-05 | $0.01841 | $0.02100 | $0.01711 | $0.01818 | $162,082 | $5,453,340 |
| 2018-07-06 | $0.01766 | $0.01937 | $0.01190 | $0.01303 | $18,331.80 | $3,909,060 |
| 2018-07-07 | $0.01207 | $0.01295 | $0.007102 | $0.009080 | $11,390.90 | $2,724,078 |
| 2018-07-08 | $0.009117 | $0.01013 | $0.008639 | $0.008783 | $8,328.48 | $2,634,789 |
| 2018-07-09 | $0.009044 | $0.009059 | $0.008429 | $0.008429 | $2,626.19 | $2,528,661 |
| 2018-07-10 | $0.008460 | $0.008563 | $0.004668 | $0.006629 | $31,138.10 | $1,988,598 |
| 2018-07-11 | $0.006629 | $0.007310 | $0.005397 | $0.006138 | $2,217.71 | $1,841,529 |
| 2018-07-12 | $0.005652 | $0.006366 | $0.004492 | $0.005801 | $283.90 | $1,740,369 |
| 2018-07-13 | $0.005818 | $0.007008 | $0.004812 | $0.005378 | $2,577.31 | $1,613,514 |
| 2018-07-14 | $0.005389 | $0.006377 | $0.005389 | $0.006333 | $1,973.97 | $1,899,852 |
| 2018-07-15 | $0.006327 | $0.006589 | $0.006294 | $0.006525 | $323.30 | $1,957,611 |
| 2018-07-16 | $0.006532 | $0.006817 | $0.005562 | $0.005956 | $1,140.76 | $1,786,650 |
| 2018-07-17 | $0.006022 | $0.007229 | $0.005610 | $0.006826 | $2,958.59 | $2,047,887 |
| 2018-07-18 | $0.006797 | $0.008975 | $0.006583 | $0.007755 | $1,443.27 | $2,326,650 |
| 2018-07-19 | $0.007878 | $0.01347 | $0.007466 | $0.01127 | $6,243.42 | $3,379,980 |
| 2018-07-20 | $0.01127 | $0.01746 | $0.01065 | $0.01332 | $7,703.57 | $3,996,270 |
| 2018-07-21 | $0.01351 | $0.01655 | $0.01324 | $0.01560 | $11,696.50 | $4,681,290 |
| 2018-07-22 | $0.01559 | $0.01753 | $0.008804 | $0.01611 | $5,429.40 | $4,834,140 |
| 2018-07-23 | $0.01571 | $0.01571 | $0.009963 | $0.01334 | $1,833.32 | $4,001,010 |
| 2018-07-24 | $0.01310 | $0.01426 | $0.008966 | $0.009916 | $1,305.63 | $2,974,869 |
| 2018-07-25 | $0.009738 | $0.01391 | $0.009642 | $0.01246 | $1,973.78 | $3,736,770 |
| 2018-07-26 | $0.01226 | $0.01253 | $0.009435 | $0.009513 | $3,308.36 | $2,853,825 |
| 2018-07-27 | $0.009847 | $0.01088 | $0.007262 | $0.007712 | $913.33 | $2,313,456 |
| 2018-07-28 | $0.007849 | $0.01036 | $0.007578 | $0.009448 | $865.47 | $2,834,325 |
| 2018-07-29 | $0.009455 | $0.01080 | $0.007644 | $0.007861 | $928.69 | $2,358,378 |
| 2018-07-30 | $0.008217 | $0.009883 | $0.007654 | $0.007800 | $1,211.90 | $2,339,997 |
| 2018-07-31 | $0.007801 | $0.008534 | $0.007747 | $0.008196 | $607.77 | $2,458,935 |