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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05394 | $0.05724 | $0.05023 | $0.05599 | $1,469.62 | $16,797,196 |
| 2019-04-02 | $0.05596 | $0.07750 | $0.05581 | $0.07744 | $1,548.76 | $23,231,373 |
| 2019-04-03 | $0.07746 | $0.08313 | $0.07266 | $0.07683 | $1,536.61 | $23,049,192 |
| 2019-04-04 | $0.07690 | $0.07765 | $0.001729 | $0.001730 | $151.53 | $519,074 |
| 2019-04-05 | $0.001729 | $0.001880 | $0.001729 | $0.001823 | $162.07 | $546,979 |
| 2019-04-06 | $0.001821 | $0.001922 | $0.001745 | $0.001838 | $172.69 | $551,403 |
| 2019-04-07 | $0.001834 | $0.001863 | $0.001693 | $0.001827 | $199.25 | $548,152 |
| 2019-04-08 | $0.001832 | $0.002017 | $0.001786 | $0.001790 | $159.74 | $536,939 |
| 2019-04-09 | $0.001790 | $0.001917 | $0.001634 | $0.001832 | $160.64 | $549,680 |
| 2019-04-10 | $0.001832 | $0.001993 | $0.001832 | $0.001888 | $151.24 | $566,472 |
| 2019-04-11 | $0.001887 | $0.001923 | $0.001656 | $0.001707 | $153.82 | $512,172 |
| 2019-04-12 | $0.001705 | $0.001927 | $0.001510 | $0.001561 | $254.20 | $468,321 |
| 2019-04-13 | $0.001561 | $0.001664 | $0.001480 | $0.001610 | $217.29 | $482,988 |
| 2019-04-14 | $0.001610 | $0.001937 | $0.001607 | $0.001934 | $189.08 | $580,184 |
| 2019-04-15 | $0.001934 | $0.001963 | $0.001761 | $0.001783 | $165.11 | $535,025 |
| 2019-04-16 | $0.001787 | $0.001836 | $0.001753 | $0.001803 | $180.34 | $540,851 |
| 2019-04-17 | $0.001802 | $0.001871 | $0.001706 | $0.001726 | $249.45 | $517,895 |
| 2019-04-18 | $0.001721 | $0.001881 | $0.001557 | $0.001841 | $177.16 | $552,185 |
| 2019-04-19 | $0.001841 | $0.001873 | $0.001707 | $0.001824 | $215.41 | $547,081 |
| 2019-04-20 | $0.001826 | $0.002019 | $0.001421 | $0.001751 | $428.01 | $525,222 |
| 2019-04-21 | $0.001745 | $0.001888 | $0.001378 | $0.001665 | $234.56 | $499,361 |
| 2019-04-22 | $0.001663 | $0.001962 | $0.001615 | $0.001684 | $189.53 | $505,133 |
| 2019-04-23 | $0.001684 | $0.002001 | $0.001684 | $0.001904 | $150.03 | $571,314 |
| 2019-04-24 | $0.001902 | $0.001951 | $0.001695 | $0.001852 | $138.20 | $555,566 |
| 2019-04-25 | $0.001851 | $0.001902 | $0.001647 | $0.001680 | $134.68 | $504,019 |
| 2019-04-26 | $0.001679 | $0.001764 | $0.001654 | $0.001696 | $137.41 | $508,829 |
| 2019-04-27 | $0.001697 | $0.001750 | $0.001613 | $0.001614 | $137.81 | $484,328 |
| 2019-04-28 | $0.001614 | $0.001762 | $0.001614 | $0.001640 | $146.62 | $491,887 |
| 2019-04-29 | $0.001640 | $0.001707 | $0.001618 | $0.001666 | $143.22 | $499,702 |
| 2019-04-30 | $0.001667 | $0.001851 | $0.001666 | $0.001817 | $153.25 | $544,992 |