Ethancoin ETHAN
Xếp hạng #?
07:09:18 17/11/2014
Ethancoin (ETHAN)
Không hoạt động
Lịch sử giá Ethancoin (ETHAN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0002170 | $0.0002339 | $0.00002744 | $0.0001810 | $268.91 | $12,222.32 |
| 2014-10-02 | $0.0001739 | $0.0001743 | $0.0001240 | $0.0001279 | $31.20 | $8,636.15 |
| 2014-10-03 | $0.0001279 | $0.0002250 | $0.00006048 | $0.00009707 | $182.12 | $6,555.28 |
| 2014-10-04 | $0.00009717 | $0.0001131 | $0.00005560 | $0.00009814 | $27.23 | $6,628.04 |
| 2014-10-05 | $0.00009816 | $0.00009908 | $0.00006075 | $0.00006731 | $7.80 | $4,545.52 |
| 2014-10-06 | $0.00006728 | $0.00007747 | $0.00006225 | $0.00006272 | $24.30 | $4,235.44 |
| 2014-10-07 | $0.00006281 | $0.00009986 | $0.00006089 | $0.00009970 | $0.5000 | $6,733.23 |
| 2014-10-08 | $0.00009968 | $0.00009968 | $0.00007346 | $0.00007534 | $8.06 | $5,087.89 |
| 2014-10-09 | $0.00007530 | $0.00007594 | $0.00006262 | $0.00006570 | $12.73 | $4,437.40 |
| 2014-10-10 | $0.00006564 | $0.00007515 | $0.00004358 | $0.00004765 | $103.14 | $3,217.88 |
| 2014-10-11 | $0.00004762 | $0.00007468 | $0.00004762 | $0.00007246 | $8.47 | $4,893.61 |
| 2014-10-12 | $0.00007252 | $0.00008287 | $0.00005958 | $0.00007923 | $29.58 | $5,351.02 |
| 2014-10-13 | $0.00007910 | $0.00007910 | $0.00006387 | $0.00006637 | $29.83 | $4,482.36 |
| 2014-10-14 | $0.00006659 | $0.00007946 | $0.00004829 | $0.00006795 | $46.95 | $4,589.35 |
| 2014-10-15 | $0.00006797 | $0.00006818 | $0.00004365 | $0.00004452 | $21.30 | $3,006.86 |
| 2014-10-16 | $0.00004449 | $0.00007665 | $0.00004396 | $0.00007269 | $285.69 | $4,908.86 |
| 2014-10-17 | $0.00007272 | $0.00007982 | $0.00006077 | $0.00006524 | $21.51 | $4,405.94 |
| 2014-10-18 | $0.00006528 | $0.00006718 | $0.00006443 | $0.00006655 | $1.33 | $4,494.16 |
| 2014-10-19 | $0.00006651 | $0.00007065 | $0.00004939 | $0.00005278 | $11.05 | $3,564.53 |
| 2014-10-20 | $0.00005274 | $0.00006155 | $0.00004370 | $0.00006126 | $7.88 | $4,136.90 |
| 2014-10-21 | $0.00006119 | $0.00006570 | $0.00005740 | $0.00006570 | $38.98 | $4,437.13 |
| 2014-10-22 | $0.00006564 | $0.00008113 | $0.00005352 | $0.00005352 | $27.25 | $3,614.59 |
| 2014-10-23 | $0.00005349 | $0.0001241 | $0.00005343 | $0.00008573 | $65.08 | $5,789.99 |
| 2014-10-24 | $0.00008577 | $0.00008596 | $0.00007144 | $0.00007167 | $3.70 | $4,840.20 |
| 2014-10-25 | $0.00007172 | $0.00007197 | $0.00004191 | $0.00005209 | $80.52 | $3,517.97 |
| 2014-10-26 | $0.00005212 | $0.00005380 | $0.00004027 | $0.00004526 | $12.06 | $3,056.87 |
| 2014-10-27 | $0.00004527 | $0.00005690 | $0.00004464 | $0.00004589 | $46.92 | $3,099.11 |
| 2014-10-28 | $0.00004592 | $0.00005728 | $0.00004585 | $0.00005722 | $32.92 | $3,864.31 |
| 2014-10-29 | $0.00005713 | $0.00005725 | $0.00004091 | $0.00004363 | $19.69 | $2,946.36 |
| 2014-10-30 | $0.00004364 | $0.00006915 | $0.00004364 | $0.00006215 | $32.32 | $4,197.66 |
| 2014-10-31 | $0.00006210 | $0.00006914 | $0.00004722 | $0.00005751 | $8.05 | $3,884.28 |