Ethancoin ETHAN
Xếp hạng #?
07:09:18 17/11/2014
Ethancoin (ETHAN)
Không hoạt động
Lịch sử giá Ethancoin (ETHAN) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0002402 | $0.0003888 | $0.0002257 | $0.0003051 | $4,338.46 | $20,601.76 |
| 2014-09-02 | $0.0003049 | $0.0005734 | $0.0003035 | $0.0004818 | $6,199.56 | $32,528.64 |
| 2014-09-03 | $0.0004812 | $0.0008487 | $0.0003825 | $0.0006264 | $13,104.40 | $42,297.06 |
| 2014-09-04 | $0.0006266 | $0.001168 | $0.0004738 | $0.0009642 | $65,779.80 | $65,101.55 |
| 2014-09-05 | $0.0009882 | $0.0009942 | $0.0005289 | $0.0005982 | $18,286.80 | $40,390.09 |
| 2014-09-06 | $0.0005982 | $0.0008251 | $0.0005887 | $0.0007223 | $6,513.48 | $48,769.37 |
| 2014-09-07 | $0.0007130 | $0.001584 | $0.0007082 | $0.001539 | $33,264.70 | $103,899 |
| 2014-09-08 | $0.001561 | $0.001815 | $0.0005226 | $0.0005269 | $71,659.70 | $35,579.41 |
| 2014-09-09 | $0.0005225 | $0.0006546 | $0.0005048 | $0.0005703 | $11,026.80 | $38,504.72 |
| 2014-09-10 | $0.0005705 | $0.0005705 | $0.0003559 | $0.0003788 | $6,124.05 | $25,578.56 |
| 2014-09-11 | $0.0003790 | $0.0005014 | $0.0003037 | $0.0004035 | $3,413.88 | $27,248.95 |
| 2014-09-12 | $0.0004128 | $0.0004522 | $0.0003395 | $0.0003726 | $3,048.80 | $25,162.40 |
| 2014-09-13 | $0.0003727 | $0.0004720 | $0.0003595 | $0.0003879 | $1,641.20 | $26,189.72 |
| 2014-09-14 | $0.0003880 | $0.0004503 | $0.0003361 | $0.0003441 | $778.83 | $23,236.60 |
| 2014-09-15 | $0.0003440 | $0.0005886 | $0.0002986 | $0.0003329 | $2,034.09 | $22,478.94 |
| 2014-09-16 | $0.0003325 | $0.0003828 | $0.0003308 | $0.0003429 | $304.44 | $23,152.46 |
| 2014-09-17 | $0.0003427 | $0.0004120 | $0.0003323 | $0.0003880 | $314.00 | $26,199.65 |
| 2014-09-18 | $0.0003876 | $0.0004036 | $0.0003345 | $0.0003437 | $301.55 | $23,211.39 |
| 2014-09-19 | $0.0003435 | $0.0003551 | $0.0002953 | $0.0003158 | $186.57 | $21,326.84 |
| 2014-09-20 | $0.0003157 | $0.0003528 | $0.0002965 | $0.0003108 | $80.96 | $20,984.76 |
| 2014-09-21 | $0.0003101 | $0.0003211 | $0.0002792 | $0.0002872 | $201.99 | $19,390.30 |
| 2014-09-22 | $0.0002874 | $0.0002950 | $0.0002421 | $0.0002615 | $231.69 | $17,656.56 |
| 2014-09-23 | $0.0002614 | $0.0002635 | $0.0002182 | $0.0002398 | $120.69 | $16,194.10 |
| 2014-09-24 | $0.0002398 | $0.0003855 | $0.0002141 | $0.0002958 | $660.11 | $19,976.52 |
| 2014-09-25 | $0.0002916 | $0.0002919 | $0.0002262 | $0.0002384 | $197.44 | $16,100.25 |
| 2014-09-26 | $0.0002383 | $0.0002514 | $0.0002378 | $0.0002415 | $62.82 | $16,308.70 |
| 2014-09-27 | $0.0002410 | $0.0002505 | $0.0002225 | $0.0002237 | $79.79 | $15,108.42 |
| 2014-09-28 | $0.0002237 | $0.0002359 | $0.0001939 | $0.0002040 | $89.27 | $13,774.54 |
| 2014-09-29 | $0.0002038 | $0.0002144 | $0.0001871 | $0.0001991 | $61.58 | $13,448.28 |
| 2014-09-30 | $0.0001995 | $0.0002520 | $0.0001889 | $0.0002167 | $205.99 | $14,633.62 |