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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06340 | $0.06400 | $0.06235 | $0.06285 | $1,257.01 | $18,855,225 |
| 2019-03-02 | $0.06279 | $0.06370 | $0.06062 | $0.06100 | $1,220.07 | $18,301,099 |
| 2019-03-03 | $0.06095 | $0.06255 | $0.05974 | $0.06004 | $1,200.82 | $18,012,280 |
| 2019-03-04 | $0.05997 | $0.06169 | $0.05885 | $0.05967 | $1,193.33 | $17,899,930 |
| 2019-03-05 | $0.05989 | $0.06270 | $0.05750 | $0.06263 | $1,252.61 | $18,789,187 |
| 2019-03-06 | $0.06274 | $0.06458 | $0.06266 | $0.06358 | $1,271.67 | $19,074,983 |
| 2019-03-07 | $0.06355 | $0.06360 | $0.05902 | $0.06241 | $1,248.28 | $18,724,217 |
| 2019-03-08 | $0.06244 | $0.06421 | $0.06006 | $0.06223 | $1,244.67 | $18,670,028 |
| 2019-03-09 | $0.06190 | $0.06272 | $0.05465 | $0.05487 | $1,097.34 | $16,460,152 |
| 2019-03-10 | $0.05485 | $0.06815 | $0.05041 | $0.06173 | $1,234.69 | $18,520,377 |
| 2019-03-11 | $0.06175 | $0.06175 | $0.05519 | $0.05798 | $1,159.63 | $17,394,505 |
| 2019-03-12 | $0.05802 | $0.06204 | $0.05717 | $0.06187 | $1,237.42 | $18,561,298 |
| 2019-03-13 | $0.06184 | $0.06195 | $0.05651 | $0.05651 | $1,130.16 | $16,952,426 |
| 2019-03-14 | $0.05648 | $0.06086 | $0.05643 | $0.06083 | $1,216.67 | $18,250,035 |
| 2019-03-15 | $0.06080 | $0.06246 | $0.05976 | $0.06211 | $1,242.13 | $18,631,968 |
| 2019-03-16 | $0.06209 | $0.06601 | $0.06199 | $0.06467 | $1,293.35 | $19,400,175 |
| 2019-03-17 | $0.06465 | $0.06501 | $0.06160 | $0.06191 | $1,238.23 | $18,573,385 |
| 2019-03-18 | $0.06188 | $0.06214 | $0.06004 | $0.06124 | $1,224.86 | $18,372,964 |
| 2019-03-19 | $0.06112 | $0.06398 | $0.05888 | $0.06348 | $1,269.61 | $19,044,212 |
| 2019-03-20 | $0.06369 | $0.06433 | $0.06303 | $0.06356 | $1,271.15 | $19,067,261 |
| 2019-03-21 | $0.06363 | $0.06367 | $0.06036 | $0.06262 | $1,252.40 | $18,786,030 |
| 2019-03-22 | $0.06257 | $0.06366 | $0.06076 | $0.06082 | $1,216.30 | $18,244,512 |
| 2019-03-23 | $0.06081 | $0.07206 | $0.06081 | $0.07206 | $1,441.18 | $21,617,667 |
| 2019-03-24 | $0.07206 | $0.07206 | $0.06022 | $0.06035 | $1,207.09 | $18,106,377 |
| 2019-03-25 | $0.06050 | $0.06269 | $0.05979 | $0.06208 | $1,241.62 | $18,624,335 |
| 2019-03-26 | $0.06225 | $0.06317 | $0.06008 | $0.06047 | $1,209.44 | $18,141,615 |
| 2019-03-27 | $0.06058 | $0.06594 | $0.06021 | $0.06424 | $1,284.89 | $19,273,374 |
| 2019-03-28 | $0.06424 | $0.06425 | $0.06183 | $0.06207 | $1,241.35 | $18,620,281 |
| 2019-03-29 | $0.06207 | $0.06558 | $0.05419 | $0.05625 | $1,487.79 | $16,875,434 |
| 2019-03-30 | $0.05626 | $0.06788 | $0.05505 | $0.06413 | $1,282.69 | $19,240,396 |
| 2019-03-31 | $0.06413 | $0.06510 | $0.05251 | $0.05392 | $1,504.17 | $16,177,467 |