Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $42,438.70 |
| 2019-02-02 | $0.0002067 | $0.0002069 | $0.0001038 | $0.0002061 | $166.91 | $42,321.71 |
| 2019-02-03 | $0.0002062 | $0.0002089 | $0.0002020 | $0.0002083 | $0 | $42,769.11 |
| 2019-02-04 | $0.0002083 | $0.0002083 | $0.0002083 | $0.0002083 | $0 | $42,769.11 |
| 2019-02-05 | $0.0002083 | $0.0002083 | $0.0002067 | $0.0002079 | $1.17 | $42,685.20 |
| 2019-02-06 | $0.0002085 | $0.0002092 | $0.0001019 | $0.0002080 | $26.03 | $42,699.62 |
| 2019-02-07 | $0.0002078 | $0.0002110 | $0.0002035 | $0.0002039 | $0.4078 | $41,861.18 |
| 2019-02-08 | $0.0002040 | $0.0002046 | $0.00006506 | $0.00007151 | $99.08 | $14,681.87 |
| 2019-02-09 | $0.00007148 | $0.00007192 | $0.00007080 | $0.00007179 | $0 | $14,738.80 |
| 2019-02-10 | $0.00007179 | $0.00007179 | $0.00007179 | $0.00007179 | $0 | $14,738.80 |
| 2019-02-11 | $0.00007179 | $0.0001923 | $0.00007179 | $0.0001561 | $2,031.43 | $32,045.36 |
| 2019-02-12 | $0.0001564 | $0.0001564 | $0.00003350 | $0.00004909 | $0.9927 | $10,078.82 |
| 2019-02-13 | $0.00004909 | $0.0001818 | $0.00004886 | $0.0001814 | $33.62 | $37,244.29 |
| 2019-02-14 | $0.0001811 | $0.0001820 | $0.0001801 | $0.0001809 | $0 | $37,140.63 |
| 2019-02-15 | $0.0001809 | $0.0001809 | $0.0001809 | $0.0001809 | $0 | $37,140.63 |
| 2019-02-16 | $0.0001809 | $0.0001809 | $0.0001809 | $0.0001809 | $0 | $37,140.63 |
| 2019-02-17 | $0.0001809 | $0.0001809 | $0.0001809 | $0.0001809 | $0 | $37,140.63 |
| 2019-02-18 | $0.0001809 | $0.0001809 | $0.00003696 | $0.00003922 | $71.44 | $8,051.71 |
| 2019-02-19 | $0.00003927 | $0.00008182 | $0.00002538 | $0.00002614 | $158.61 | $5,366.17 |
| 2019-02-20 | $0.00002612 | $0.0001436 | $0.00002591 | $0.0001436 | $1.39 | $29,478.59 |
| 2019-02-21 | $0.0001433 | $0.0001433 | $0.0001407 | $0.0001412 | $0 | $28,983.26 |
| 2019-02-22 | $0.0001412 | $0.0001412 | $0.0001412 | $0.0001412 | $0 | $28,983.26 |
| 2019-02-23 | $0.0001412 | $0.0001412 | $0.00007918 | $0.00008280 | $25.50 | $16,999.26 |
| 2019-02-24 | $0.00008289 | $0.00008427 | $0.00008286 | $0.00008351 | $0 | $17,144.00 |
| 2019-02-25 | $0.00008351 | $0.00008351 | $0.00008351 | $0.00008351 | $0 | $17,144.00 |
| 2019-02-26 | $0.00008351 | $0.00008351 | $0.00005734 | $0.00005801 | $128.90 | $11,909.34 |
| 2019-02-27 | $0.00005800 | $0.00007743 | $0.00005747 | $0.00007685 | $2.31 | $15,778.24 |
| 2019-02-28 | $0.00007695 | $0.00007815 | $0.00007679 | $0.00007701 | $15.40 | $15,810.96 |