Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0007295 | $0.0007340 | $0.0005777 | $0.0006934 | $24,965.30 | $142,354 |
| 2018-10-02 | $0.0006917 | $0.0007243 | $0.0005767 | $0.0006540 | $33,232.70 | $134,268 |
| 2018-10-03 | $0.0006552 | $0.0006552 | $0.0005705 | $0.0005793 | $20,016.40 | $118,935 |
| 2018-10-04 | $0.0005799 | $0.0006325 | $0.0005660 | $0.0005695 | $14,336.00 | $116,927 |
| 2018-10-05 | $0.0005697 | $0.0005750 | $0.0004612 | $0.0004847 | $32,124.50 | $99,514.57 |
| 2018-10-06 | $0.0004852 | $0.0005401 | $0.0004594 | $0.0004595 | $18,066.10 | $94,343.68 |
| 2018-10-07 | $0.0004610 | $0.0005924 | $0.0004549 | $0.0005237 | $16,184.30 | $107,517 |
| 2018-10-08 | $0.0004605 | $0.0005340 | $0.0004581 | $0.0005301 | $43,579.90 | $108,838 |
| 2018-10-09 | $0.0005320 | $0.0005327 | $0.0005160 | $0.0005250 | $17,301.00 | $107,781 |
| 2018-10-10 | $0.0005243 | $0.0005762 | $0.0005177 | $0.0005762 | $36,294.30 | $118,286 |
| 2018-10-11 | $0.0005746 | $0.0005754 | $0.0004448 | $0.0004449 | $197.33 | $91,341.98 |
| 2018-10-12 | $0.0004448 | $0.0005633 | $0.0004436 | $0.0005235 | $15,758.90 | $107,480 |
| 2018-10-13 | $0.0005231 | $0.0005274 | $0.0004352 | $0.0004361 | $19,688.30 | $89,528.36 |
| 2018-10-14 | $0.0004362 | $0.0006328 | $0.0003768 | $0.0005621 | $9,845.61 | $115,409 |
| 2018-10-15 | $0.0005628 | $0.0006707 | $0.0005252 | $0.0006600 | $24,064.30 | $135,495 |
| 2018-10-16 | $0.0006594 | $0.0007343 | $0.0006544 | $0.0006593 | $42,817.80 | $135,350 |
| 2018-10-17 | $0.0006620 | $0.0007253 | $0.0006478 | $0.0007195 | $61,479.40 | $147,704 |
| 2018-10-18 | $0.0007223 | $0.0007285 | $0.0004628 | $0.0004628 | $11,968.70 | $95,007.21 |
| 2018-10-19 | $0.0004612 | $0.0006023 | $0.0004512 | $0.0006017 | $48,936.70 | $123,535 |
| 2018-10-20 | $0.0005992 | $0.0006342 | $0.0004830 | $0.0006078 | $30,329.70 | $124,776 |
| 2018-10-21 | $0.0006064 | $0.0006144 | $0.0005285 | $0.0005311 | $30,366.90 | $109,031 |
| 2018-10-22 | $0.0005308 | $0.0005895 | $0.0005227 | $0.0005766 | $36,042.60 | $118,380 |
| 2018-10-23 | $0.0005776 | $0.0005810 | $0.0005349 | $0.0005386 | $50,204.70 | $110,571 |
| 2018-10-24 | $0.0005383 | $0.0006316 | $0.0004877 | $0.0005889 | $13,228.80 | $120,891 |
| 2018-10-25 | $0.0005887 | $0.0005887 | $0.0004901 | $0.0005420 | $17,273.50 | $111,266 |
| 2018-10-26 | $0.0005411 | $0.0005825 | $0.0005375 | $0.0005820 | $3,164.78 | $119,489 |
| 2018-10-27 | $0.0005798 | $0.0005835 | $0.0004555 | $0.0004564 | $0 | $93,701.29 |
| 2018-10-28 | $0.0004564 | $0.0004564 | $0.0004564 | $0.0004564 | $0 | $93,701.29 |
| 2018-10-29 | $0.0004564 | $0.0006344 | $0.0004490 | $0.0005011 | $11,976.00 | $102,879 |
| 2018-10-30 | $0.0004998 | $0.0005996 | $0.0003906 | $0.0005421 | $13,074.00 | $111,298 |
| 2018-10-31 | $0.0005424 | $0.001082 | $0.0004733 | $0.0004894 | $12,503.20 | $100,475 |