Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001334 | $0.0001544 | $0.0001327 | $0.0001541 | $0.06900 | $31,645.59 |
| 2019-01-02 | $0.0001545 | $0.0001563 | $0.0001527 | $0.0001561 | $0 | $32,041.93 |
| 2019-01-03 | $0.0001561 | $0.0001561 | $0.0001561 | $0.0001561 | $0 | $32,041.93 |
| 2019-01-04 | $0.0001561 | $0.0001935 | $0.00007693 | $0.00007715 | $103.92 | $15,838.26 |
| 2019-01-05 | $0.00007694 | $0.0001589 | $0.00007694 | $0.0001073 | $180.16 | $22,022.04 |
| 2019-01-06 | $0.00008424 | $0.0001229 | $0.00008405 | $0.0001223 | $6.25 | $25,115.29 |
| 2019-01-07 | $0.0001223 | $0.0002712 | $0.0001223 | $0.0002627 | $0.5253 | $53,925.71 |
| 2019-01-08 | $0.0002626 | $0.0002643 | $0.0002578 | $0.0002583 | $0 | $53,028.74 |
| 2019-01-09 | $0.0002583 | $0.0002583 | $0.0002011 | $0.0002016 | $1.43 | $41,390.88 |
| 2019-01-10 | $0.0002018 | $0.0002031 | $0.0001458 | $0.0001835 | $161.38 | $37,669.35 |
| 2019-01-11 | $0.0001834 | $0.0001852 | $0.0001822 | $0.0001850 | $0 | $37,990.32 |
| 2019-01-12 | $0.0001850 | $0.0001850 | $0.0001850 | $0.0001850 | $0 | $37,990.32 |
| 2019-01-13 | $0.0001850 | $0.0001850 | $0.0001850 | $0.0001850 | $0 | $37,990.32 |
| 2019-01-14 | $0.0001850 | $0.0001850 | $0.0001850 | $0.0001850 | $0 | $37,990.32 |
| 2019-01-15 | $0.0001850 | $0.0001850 | $0.0001808 | $0.0001815 | $3.63 | $37,266.46 |
| 2019-01-16 | $0.0001812 | $0.0001843 | $0.0001810 | $0.0001832 | $0 | $37,606.57 |
| 2019-01-17 | $0.0001832 | $0.0001832 | $0.0001832 | $0.0001832 | $0 | $37,606.57 |
| 2019-01-18 | $0.0001832 | $0.0001832 | $0.0001832 | $0.0001832 | $0 | $37,606.57 |
| 2019-01-19 | $0.0001832 | $0.0001832 | $0.0001117 | $0.0001118 | $0.2709 | $22,956.15 |
| 2019-01-20 | $0.0001117 | $0.0001124 | $0.0001116 | $0.0001120 | $0 | $22,986.15 |
| 2019-01-21 | $0.0001120 | $0.0001279 | $0.0001120 | $0.0001277 | $60.90 | $26,223.35 |
| 2019-01-22 | $0.0001276 | $0.0001550 | $0.0001250 | $0.0001548 | $0.07651 | $31,774.64 |
| 2019-01-23 | $0.0001548 | $0.0001553 | $0.00008385 | $0.00008449 | $179.76 | $17,345.52 |
| 2019-01-24 | $0.00008453 | $0.00008464 | $0.00008378 | $0.00008403 | $0 | $17,252.36 |
| 2019-01-25 | $0.00008403 | $0.0001975 | $0.00008403 | $0.0001969 | $0.6881 | $40,421.06 |
| 2019-01-26 | $0.0001966 | $0.0001972 | $0.0001163 | $0.0001165 | $2.56 | $23,907.83 |
| 2019-01-27 | $0.0001165 | $0.0001167 | $0.0001148 | $0.0001150 | $0 | $23,605.19 |
| 2019-01-28 | $0.0001150 | $0.0002140 | $0.0001150 | $0.0002121 | $581.86 | $43,543.99 |
| 2019-01-29 | $0.0002123 | $0.0002126 | $0.00006878 | $0.00008458 | $0.2344 | $17,364.15 |
| 2019-01-30 | $0.00008456 | $0.0002084 | $0.00008414 | $0.0002067 | $0 | $42,438.70 |
| 2019-01-31 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $42,438.70 |