Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002012 | $0.0002156 | $0.0001589 | $0.0002095 | $1,250.25 | $43,012.20 |
| 2018-12-02 | $0.0002095 | $0.0003318 | $0.0001645 | $0.0002066 | $1,658.56 | $42,419.09 |
| 2018-12-03 | $0.0002080 | $0.0002080 | $0.0001616 | $0.0001919 | $215.20 | $39,406.15 |
| 2018-12-04 | $0.0001918 | $0.0003150 | $0.0001598 | $0.0003147 | $7,320.62 | $64,615.59 |
| 2018-12-05 | $0.0003148 | $0.0003535 | $0.0001693 | $0.0002626 | $4,144.25 | $53,914.28 |
| 2018-12-06 | $0.0002625 | $0.0002715 | $0.0002473 | $0.0002473 | $29.86 | $50,775.51 |
| 2018-12-07 | $0.0002469 | $0.0002471 | $0.0001691 | $0.0001941 | $10,688.75 | $39,844.92 |
| 2018-12-08 | $0.0001954 | $0.0002108 | $0.0001881 | $0.0002000 | $9,127.87 | $41,070.18 |
| 2018-12-09 | $0.0001993 | $0.0002174 | $0.0001801 | $0.0002170 | $51.07 | $44,552.40 |
| 2018-12-10 | $0.0002167 | $0.0002190 | $0.0002082 | $0.0002102 | $168.15 | $43,151.63 |
| 2018-12-11 | $0.0002100 | $0.0002110 | $0.0002084 | $0.0002095 | $0 | $43,011.89 |
| 2018-12-12 | $0.0002095 | $0.0002095 | $0.0002095 | $0.0002095 | $0 | $43,011.89 |
| 2018-12-13 | $0.0002095 | $0.0002095 | $0.0002095 | $0.0002095 | $0 | $43,011.89 |
| 2018-12-14 | $0.0002095 | $0.0002095 | $0.0002095 | $0.0002095 | $0 | $43,011.89 |
| 2018-12-15 | $0.0002095 | $0.0002095 | $0.0002095 | $0.0002095 | $0 | $43,011.89 |
| 2018-12-16 | $0.0002095 | $0.0002126 | $0.0001929 | $0.0002093 | $1.04 | $42,978.11 |
| 2018-12-17 | $0.0002095 | $0.0002115 | $0.0001626 | $0.0001788 | $638.75 | $36,701.01 |
| 2018-12-18 | $0.0001787 | $0.0001808 | $0.0001753 | $0.0001755 | $0 | $36,022.67 |
| 2018-12-19 | $0.0001755 | $0.0001982 | $0.0001755 | $0.0001876 | $34.89 | $38,522.02 |
| 2018-12-20 | $0.0001872 | $0.0002523 | $0.0001867 | $0.0002486 | $5.46 | $51,044.81 |
| 2018-12-21 | $0.0002479 | $0.0002521 | $0.0002326 | $0.0002334 | $0 | $47,909.89 |
| 2018-12-22 | $0.0002334 | $0.0002334 | $0.0002284 | $0.0002301 | $51.79 | $47,230.16 |
| 2018-12-23 | $0.0002304 | $0.0002400 | $0.0001994 | $0.0002399 | $103.05 | $49,249.74 |
| 2018-12-24 | $0.0002400 | $0.0002565 | $0.0002400 | $0.0002533 | $0.2401 | $51,998.95 |
| 2018-12-25 | $0.0002540 | $0.0002540 | $0.0002311 | $0.0002338 | $0 | $47,996.91 |
| 2018-12-26 | $0.0002338 | $0.0002338 | $0.0002338 | $0.0002338 | $0 | $47,996.91 |
| 2018-12-27 | $0.0002338 | $0.0002338 | $0.0002338 | $0.0002338 | $0 | $47,996.91 |
| 2018-12-28 | $0.0002338 | $0.0002338 | $0.0002338 | $0.0002338 | $0 | $47,996.91 |
| 2018-12-29 | $0.0002338 | $0.0002338 | $0.0002338 | $0.0002338 | $0 | $47,996.91 |
| 2018-12-30 | $0.0002338 | $0.0002338 | $0.0002338 | $0.0002338 | $0 | $47,996.91 |
| 2018-12-31 | $0.0002338 | $0.0002338 | $0.0001326 | $0.0001334 | $2.67 | $27,379.01 |