Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $1.24 | $2.19 | $1.19 | $2.19 | $3,026.87 | $2,949,535 |
| 2017-06-02 | $2.19 | $7.04 | $0.4295 | $2.09 | $460.57 | $2,819,887 |
| 2017-06-03 | $7.06 | $7.06 | $1.54 | $2.22 | $7,137.74 | $3,039,431 |
| 2017-06-04 | $2.23 | $7.43 | $1.48 | $2.17 | $1,804.59 | $2,962,847 |
| 2017-06-05 | $2.17 | $2.38 | $1.69 | $2.21 | $12,856.90 | $3,025,998 |
| 2017-06-06 | $2.22 | $3.29 | $1.78 | $3.29 | $6,059.43 | $4,501,845 |
| 2017-06-07 | $3.16 | $3.89 | $2.23 | $2.54 | $29,349.80 | $3,472,097 |
| 2017-06-08 | $2.51 | $3.08 | $2.00 | $3.08 | $26,512.00 | $4,203,885 |
| 2017-06-09 | $3.07 | $3.09 | $1.75 | $2.08 | $21,435.00 | $2,841,356 |
| 2017-06-10 | $2.08 | $2.84 | $1.81 | $2.16 | $4,918.99 | $2,949,031 |
| 2017-06-11 | $2.16 | $2.31 | $1.45 | $1.65 | $4,747.99 | $2,249,549 |
| 2017-06-12 | $1.64 | $2.05 | $1.37 | $1.56 | $8,190.37 | $2,136,996 |
| 2017-06-13 | $1.56 | $2.71 | $1.42 | $2.68 | $12,009.40 | $3,674,068 |
| 2017-06-14 | $2.68 | $3.13 | $1.54 | $2.04 | $9,152.16 | $2,494,781 |
| 2017-06-15 | $2.04 | $2.52 | $1.34 | $2.42 | $6,947.09 | $2,539,569 |
| 2017-06-16 | $2.41 | $2.53 | $1.99 | $2.52 | $1,593.41 | $2,105,157 |
| 2017-06-17 | $2.52 | $2.53 | $1.56 | $2.30 | $3,900.96 | $1,706,322 |
| 2017-06-18 | $2.30 | $2.35 | $2.12 | $2.12 | $1,868.99 | $1,464,112 |
| 2017-06-19 | $2.12 | $2.12 | $2.12 | $2.12 | $138.09 | $1,386,211 |
| 2017-06-20 | $1.46 | $5.44 | $0.3983 | $0.5585 | $827.93 | $299,440 |
| 2017-06-21 | $0.5591 | $0.5627 | $0.5212 | $0.5267 | $0.6584 | $281,571 |
| 2017-06-22 | $1.01 | $1.01 | $0.9675 | $0.9981 | $537.23 | $510,449 |
| 2017-06-23 | $0.9979 | $4.96 | $0.9746 | $0.9786 | $3,819.62 | $492,299 |
| 2017-06-24 | $0.9786 | $0.9892 | $0.8969 | $0.9128 | $19.47 | $441,897 |
| 2017-06-25 | $0.9109 | $1.40 | $0.9066 | $1.39 | $120.74 | $629,226 |
| 2017-06-26 | $1.39 | $1.45 | $1.09 | $1.22 | $185.56 | $549,335 |
| 2017-06-27 | $1.32 | $1.32 | $1.10 | $1.31 | $199.54 | $588,824 |
| 2017-06-28 | $1.35 | $1.65 | $1.14 | $1.17 | $1,366.07 | $520,020 |
| 2017-06-29 | $1.16 | $2.56 | $0.003070 | $0.003070 | $1,968.63 | $1,360.08 |