Earth Token EARTH
Xếp hạng #?
05:59:08 01/10/2019
Earth Token (EARTH)
Không theo dõi
Lịch sử giá Earth Token (EARTH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00006432 | $0.00006432 | $0.00006432 | $0.00006432 | $0 | $13,204.75 |
| 2019-04-02 | $0.00006432 | $0.00006432 | $0.00006432 | $0.00006432 | $0 | $13,204.75 |
| 2019-04-03 | $0.00006432 | $0.0001440 | $0.00006432 | $0.0001334 | $0.03812 | $27,386.44 |
| 2019-04-04 | $0.0001335 | $0.0002021 | $0.0001327 | $0.0001965 | $17.88 | $40,343.61 |
| 2019-04-05 | $0.0001965 | $0.0002000 | $0.0001965 | $0.0001984 | $0 | $40,728.07 |
| 2019-04-06 | $0.0001984 | $0.0001984 | $0.0001984 | $0.0001984 | $0 | $40,728.07 |
| 2019-04-07 | $0.0001984 | $0.0001984 | $0.0001984 | $0.0001984 | $0 | $40,728.07 |
| 2019-04-08 | $0.0001984 | $0.0002564 | $0.0001984 | $0.0002467 | $0.6500 | $50,646.49 |
| 2019-04-09 | $0.0002467 | $0.0002467 | $0.0001552 | $0.0002079 | $167.13 | $42,678.42 |
| 2019-04-10 | $0.0002078 | $0.0002128 | $0.0001581 | $0.0002125 | $2.32 | $43,634.59 |
| 2019-04-11 | $0.0002126 | $0.0002136 | $0.0001450 | $0.0001513 | $27.29 | $31,059.61 |
| 2019-04-12 | $0.0001512 | $0.0001527 | $0.0001479 | $0.0001527 | $0 | $31,344.10 |
| 2019-04-13 | $0.0001527 | $0.0001527 | $0.0001527 | $0.0001527 | $0 | $31,344.10 |
| 2019-04-14 | $0.0001527 | $0.0001527 | $0.0001489 | $0.0001511 | $5.85 | $31,017.54 |
| 2019-04-15 | $0.0001511 | $0.0002266 | $0.0001509 | $0.0002174 | $453.22 | $44,635.77 |
| 2019-04-16 | $0.0002174 | $0.0002203 | $0.0002032 | $0.0002032 | $0 | $41,709.40 |
| 2019-04-17 | $0.0002032 | $0.0002032 | $0.0002032 | $0.0002032 | $0 | $41,709.40 |
| 2019-04-18 | $0.0002032 | $0.0002032 | $0.00006007 | $0.00006053 | $660.35 | $12,426.87 |
| 2019-04-19 | $0.00006055 | $0.00006057 | $0.00005244 | $0.00005268 | $0 | $10,815.38 |
| 2019-04-20 | $0.00005268 | $0.00005268 | $0.00004295 | $0.00004345 | $4.54 | $8,921.28 |
| 2019-04-21 | $0.00004346 | $0.00005297 | $0.00004222 | $0.00005293 | $69.14 | $10,866.33 |
| 2019-04-22 | $0.00005290 | $0.00005295 | $0.00005254 | $0.00005292 | $0 | $10,863.70 |
| 2019-04-23 | $0.00005292 | $0.00005292 | $0.00005292 | $0.00005292 | $0 | $10,863.70 |
| 2019-04-24 | $0.00005292 | $0.0001240 | $0.00005292 | $0.0001185 | $74.24 | $24,337.30 |
| 2019-04-25 | $0.0001185 | $0.0002757 | $0.0001034 | $0.0001037 | $230.61 | $21,280.37 |
| 2019-04-26 | $0.0001040 | $0.0001581 | $0.0001028 | $0.0001578 | $1.70 | $32,391.15 |
| 2019-04-27 | $0.0001579 | $0.0001592 | $0.0001567 | $0.0001587 | $0 | $32,575.83 |
| 2019-04-28 | $0.0001587 | $0.0001587 | $0.0001587 | $0.0001587 | $0 | $32,575.83 |
| 2019-04-29 | $0.0001587 | $0.0001587 | $0.0001587 | $0.0001587 | $0 | $32,575.83 |
| 2019-04-30 | $0.0001587 | $0.0001587 | $0.0001520 | $0.0001573 | $3.73 | $32,289.02 |