Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00007692 | $0.00007808 | $0.00007690 | $0.00007705 | $22.11 | $15,818.57 |
| 2019-03-02 | $0.00007692 | $0.00007749 | $0.00003854 | $0.00003861 | $2.47 | $7,925.65 |
| 2019-03-03 | $0.00003857 | $0.00004363 | $0.00003830 | $0.00004344 | $34.68 | $8,917.38 |
| 2019-03-04 | $0.00004350 | $0.00004384 | $0.00003741 | $0.00003759 | $15.04 | $7,718.03 |
| 2019-03-05 | $0.00003762 | $0.0001896 | $0.00003744 | $0.0001721 | $523.26 | $35,340.88 |
| 2019-03-06 | $0.0001719 | $0.0002236 | $0.0001268 | $0.0002231 | $933.24 | $45,803.89 |
| 2019-03-07 | $0.0002231 | $0.0002355 | $0.0002228 | $0.0002292 | $57.27 | $47,045.38 |
| 2019-03-08 | $0.0002296 | $0.0002368 | $0.0001161 | $0.0001170 | $6.64 | $24,010.39 |
| 2019-03-09 | $0.0001169 | $0.0001196 | $0.0001166 | $0.0001183 | $1.20 | $24,282.96 |
| 2019-03-10 | $0.0001184 | $0.0001184 | $0.00006137 | $0.00006138 | $0 | $12,600.44 |
| 2019-03-11 | $0.00006138 | $0.00006138 | $0.00006138 | $0.00006138 | $0 | $12,600.44 |
| 2019-03-12 | $0.00006138 | $0.00007852 | $0.00006138 | $0.00007806 | $9.05 | $16,026.49 |
| 2019-03-13 | $0.00007822 | $0.00007836 | $0.00006930 | $0.00006943 | $0 | $14,253.71 |
| 2019-03-14 | $0.00006943 | $0.00006943 | $0.00006943 | $0.00006943 | $0 | $14,253.71 |
| 2019-03-15 | $0.00006943 | $0.00006943 | $0.00006943 | $0.00006943 | $0 | $14,253.71 |
| 2019-03-16 | $0.00006943 | $0.00008152 | $0.00006943 | $0.00008090 | $0.5272 | $16,609.24 |
| 2019-03-17 | $0.00008091 | $0.00008107 | $0.00008021 | $0.00008044 | $0 | $16,515.13 |
| 2019-03-18 | $0.00008044 | $0.00008044 | $0.00006248 | $0.00006270 | $29.39 | $12,873.14 |
| 2019-03-19 | $0.00006267 | $0.00006335 | $0.00006263 | $0.00006275 | $0 | $12,882.87 |
| 2019-03-20 | $0.00006275 | $0.00006275 | $0.00006275 | $0.00006275 | $0 | $12,882.87 |
| 2019-03-21 | $0.00006275 | $0.0001897 | $0.00006275 | $0.0001654 | $0.1980 | $33,961.20 |
| 2019-03-22 | $0.0001651 | $0.0001657 | $0.00008028 | $0.00008038 | $22.70 | $16,503.03 |
| 2019-03-23 | $0.00008030 | $0.00008095 | $0.00008022 | $0.00008066 | $0 | $16,558.82 |
| 2019-03-24 | $0.00008066 | $0.00008066 | $0.00008066 | $0.00008066 | $0 | $16,558.82 |
| 2019-03-25 | $0.00008066 | $0.00008066 | $0.00007851 | $0.00007931 | $0.2609 | $16,282.91 |
| 2019-03-26 | $0.00007917 | $0.00007943 | $0.00007901 | $0.00007913 | $0 | $16,245.30 |
| 2019-03-27 | $0.00007913 | $0.00007913 | $0.00006371 | $0.00006487 | $0.6266 | $13,317.03 |
| 2019-03-28 | $0.00006484 | $0.00006486 | $0.00006417 | $0.00006432 | $0 | $13,204.75 |
| 2019-03-29 | $0.00006432 | $0.00006432 | $0.00006432 | $0.00006432 | $0 | $13,204.75 |
| 2019-03-30 | $0.00006432 | $0.00006432 | $0.00006432 | $0.00006432 | $0 | $13,204.75 |
| 2019-03-31 | $0.00006432 | $0.00006432 | $0.00006432 | $0.00006432 | $0 | $13,204.75 |