Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) 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 | $0.0004894 | $0.001043 | $0.0004894 | $0.0009318 | $20,553.50 | $191,301 |
| 2018-11-02 | $0.0009318 | $0.0009961 | $0.0009221 | $0.0009936 | $0 | $203,990 |
| 2018-11-03 | $0.0009936 | $0.0009936 | $0.0008289 | $0.0008660 | $130.53 | $177,794 |
| 2018-11-04 | $0.0008660 | $0.0009846 | $0.0004986 | $0.0007178 | $19,460.40 | $147,370 |
| 2018-11-05 | $0.0007190 | $0.0007240 | $0.0005755 | $0.0006707 | $26,310.70 | $137,692 |
| 2018-11-06 | $0.0006714 | $0.0007169 | $0.0005271 | $0.0005729 | $26,973.20 | $118,518 |
| 2018-11-07 | $0.0005737 | $0.0007375 | $0.0005045 | $0.0005489 | $19,653.10 | $112,684 |
| 2018-11-08 | $0.0005486 | $0.001022 | $0.0004110 | $0.0004514 | $14,449.20 | $92,669.86 |
| 2018-11-09 | $0.0004513 | $0.0004934 | $0.0003747 | $0.0003759 | $7,972.29 | $77,176.06 |
| 2018-11-10 | $0.0003758 | $0.0006527 | $0.0003738 | $0.0004918 | $25,982.50 | $100,968 |
| 2018-11-11 | $0.0004911 | $0.0005076 | $0.0003011 | $0.0003174 | $3,374.76 | $65,172.15 |
| 2018-11-12 | $0.0003192 | $0.0004237 | $0.0002432 | $0.0002964 | $21,857.30 | $60,859.82 |
| 2018-11-13 | $0.0002946 | $0.0003527 | $0.0002870 | $0.0002934 | $9,847.17 | $60,231.19 |
| 2018-11-14 | $0.0002950 | $0.0002974 | $0.0002482 | $0.0002595 | $6,129.21 | $53,278.29 |
| 2018-11-15 | $0.0002606 | $0.0002638 | $0.0002406 | $0.0002595 | $13,277.90 | $53,275.21 |
| 2018-11-16 | $0.0002597 | $0.0003273 | $0.0002089 | $0.0002622 | $11,005.50 | $53,823.16 |
| 2018-11-17 | $0.0002623 | $0.0002623 | $0.0002193 | $0.0002566 | $6,231.60 | $52,673.06 |
| 2018-11-18 | $0.0002570 | $0.0002802 | $0.0002342 | $0.0002781 | $6,483.67 | $57,086.61 |
| 2018-11-19 | $0.0002783 | $0.0003241 | $0.0002546 | $0.0002582 | $27.57 | $53,002.37 |
| 2018-11-20 | $0.0002486 | $0.0002522 | $0.0002123 | $0.0002231 | $227.08 | $45,811.31 |
| 2018-11-21 | $0.0002234 | $0.0002766 | $0.0002177 | $0.0002761 | $1,732.97 | $56,693.46 |
| 2018-11-22 | $0.0002752 | $0.0002775 | $0.0001739 | $0.0001743 | $982.63 | $35,788.76 |
| 2018-11-23 | $0.0001734 | $0.0002601 | $0.0001675 | $0.0002168 | $3,124.91 | $44,506.43 |
| 2018-11-24 | $0.0002166 | $0.0002207 | $0.0001876 | $0.0001933 | $2,635.84 | $39,683.10 |
| 2018-11-25 | $0.0001934 | $0.0002067 | $0.0001781 | $0.0001998 | $0.02833 | $41,015.71 |
| 2018-11-26 | $0.0002002 | $0.0002059 | $0.0001988 | $0.0002045 | $0 | $41,977.13 |
| 2018-11-27 | $0.0002045 | $0.0002314 | $0.0002045 | $0.0002292 | $3.31 | $47,048.25 |
| 2018-11-28 | $0.0002294 | $0.0002377 | $0.0002294 | $0.0002377 | $0 | $48,798.64 |
| 2018-11-29 | $0.0002377 | $0.0002377 | $0.0002377 | $0.0002377 | $0 | $48,798.62 |
| 2018-11-30 | $0.0002377 | $0.0002409 | $0.0001965 | $0.0002006 | $1,797.62 | $41,193.35 |