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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002618 | $0.003143 | $0.002614 | $0.002762 | $3,108.27 | $828,486 |
| 2018-11-02 | $0.002754 | $0.002762 | $0.002542 | $0.002558 | $7,118.03 | $767,355 |
| 2018-11-03 | $0.002562 | $0.002596 | $0.002538 | $0.002586 | $4,446.12 | $775,746 |
| 2018-11-04 | $0.002580 | $0.002658 | $0.002499 | $0.002658 | $4,667.02 | $797,259 |
| 2018-11-05 | $0.002664 | $0.002777 | $0.002531 | $0.002585 | $4,179.31 | $775,524 |
| 2018-11-06 | $0.002582 | $0.002776 | $0.002566 | $0.002776 | $4,617.25 | $828,411 |
| 2018-11-07 | $0.002784 | $0.002906 | $0.002777 | $0.002856 | $6,895.42 | $856,923 |
| 2018-11-08 | $0.002862 | $0.002905 | $0.002779 | $0.002787 | $6,234.43 | $836,196 |
| 2018-11-09 | $0.002790 | $0.002815 | $0.002563 | $0.002607 | $5,048.56 | $782,001 |
| 2018-11-10 | $0.002611 | $0.002647 | $0.002554 | $0.002625 | $4,605.02 | $787,383 |
| 2018-11-11 | $0.002623 | $0.002639 | $0.002571 | $0.002601 | $4,596.49 | $780,174 |
| 2018-11-12 | $0.002597 | $0.002693 | $0.002597 | $0.002645 | $4,678.73 | $793,515 |
| 2018-11-13 | $0.002646 | $0.002900 | $0.002637 | $0.002855 | $9,665.27 | $856,440 |
| 2018-11-14 | $0.002853 | $0.003848 | $0.002795 | $0.003680 | $15,102.60 | $1,103,895 |
| 2018-11-15 | $0.003690 | $0.003743 | $0.003274 | $0.003442 | $12,552.10 | $1,032,498 |
| 2018-11-16 | $0.003447 | $0.003475 | $0.003067 | $0.003067 | $8,351.86 | $920,157 |
| 2018-11-17 | $0.003265 | $0.003265 | $0.002982 | $0.003029 | $5,272.59 | $908,793 |
| 2018-11-18 | $0.003029 | $0.003172 | $0.002960 | $0.003063 | $5,916.77 | $918,843 |
| 2018-11-19 | $0.003065 | $0.003121 | $0.002450 | $0.002492 | $5,369.21 | $747,567 |
| 2018-11-20 | $0.002477 | $0.002617 | $0.0006710 | $0.001788 | $4,677.84 | $536,394 |
| 2018-11-21 | $0.001807 | $0.002000 | $0.001751 | $0.001957 | $3,800.24 | $587,172 |
| 2018-11-22 | $0.001960 | $0.002270 | $0.001701 | $0.001938 | $5,478.57 | $581,496 |
| 2018-11-23 | $0.001914 | $0.001914 | $0.001465 | $0.001731 | $2,970.07 | $519,411 |
| 2018-11-24 | $0.001726 | $0.001810 | $0.001474 | $0.001513 | $2,763.56 | $453,831 |
| 2018-11-25 | $0.001511 | $0.001513 | $0.001259 | $0.001404 | $2,401.00 | $421,089 |
| 2018-11-26 | $0.001395 | $0.001475 | $0.001270 | $0.001305 | $2,391.03 | $391,425 |
| 2018-11-27 | $0.001307 | $0.001343 | $0.001236 | $0.001322 | $8,275.65 | $396,462 |
| 2018-11-28 | $0.001323 | $0.001586 | $0.001309 | $0.001529 | $6,363.92 | $458,610 |
| 2018-11-29 | $0.001542 | $0.001560 | $0.001268 | $0.001330 | $8,454.98 | $398,874 |
| 2018-11-30 | $0.001330 | $0.001478 | $0.001163 | $0.001293 | $6,910.18 | $387,879 |