Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.7133 | $0.7452 | $0.5988 | $0.5988 | $416.19 | $833,303 |
| 2017-11-02 | $0.6004 | $1.15 | $0.5805 | $0.6777 | $388.87 | $943,059 |
| 2017-11-03 | $0.6784 | $1.27 | $0.6770 | $0.7562 | $1,370.25 | $1,052,350 |
| 2017-11-04 | $0.7544 | $0.9222 | $0.7375 | $0.9034 | $23.47 | $1,257,184 |
| 2017-11-05 | $0.9733 | $1.21 | $0.7516 | $1.18 | $56.29 | $1,642,538 |
| 2017-11-06 | $1.18 | $1.36 | $1.17 | $1.31 | $333.34 | $1,816,405 |
| 2017-11-07 | $1.31 | $1.31 | $1.09 | $1.14 | $290.93 | $1,588,056 |
| 2017-11-08 | $1.14 | $1.29 | $0.7212 | $1.27 | $342.73 | $1,774,128 |
| 2017-11-09 | $1.27 | $1.34 | $0.5938 | $0.6334 | $25.30 | $881,456 |
| 2017-11-10 | $0.6352 | $1.34 | $0.5212 | $0.8600 | $210.91 | $1,196,815 |
| 2017-11-11 | $0.5305 | $0.9133 | $0.5298 | $0.7936 | $221.36 | $1,104,336 |
| 2017-11-12 | $0.7929 | $1.05 | $0.5866 | $0.6348 | $2,525.22 | $883,391 |
| 2017-11-13 | $0.6358 | $0.7046 | $0.6358 | $0.6862 | $1,431.51 | $954,953 |
| 2017-11-14 | $0.6864 | $0.9592 | $0.4786 | $0.8436 | $469.81 | $1,173,903 |
| 2017-11-15 | $0.8441 | $0.8441 | $0.6091 | $0.7051 | $1,279.37 | $981,235 |
| 2017-11-16 | $0.7081 | $1.31 | $0.6071 | $0.8090 | $1,371.61 | $1,125,810 |
| 2017-11-17 | $0.8083 | $1.43 | $0.7890 | $1.34 | $4,569.55 | $1,860,254 |
| 2017-11-18 | $1.33 | $1.56 | $0.8405 | $0.8996 | $3,210.76 | $1,251,942 |
| 2017-11-19 | $0.8974 | $0.9668 | $0.8918 | $0.9183 | $723.04 | $1,277,911 |
| 2017-11-20 | $0.9173 | $1.57 | $0.9169 | $0.9675 | $459.50 | $1,346,363 |
| 2017-11-21 | $0.9046 | $1.44 | $0.8813 | $0.9972 | $660.72 | $1,387,704 |
| 2017-11-22 | $1.03 | $1.03 | $0.7374 | $0.7836 | $1,465.26 | $1,090,501 |
| 2017-11-23 | $0.7853 | $0.9947 | $0.7210 | $0.9673 | $197.54 | $1,346,063 |
| 2017-11-24 | $0.9636 | $1.07 | $0.6537 | $0.7404 | $133.98 | $1,030,334 |
| 2017-11-25 | $0.7389 | $1.02 | $0.7347 | $0.8909 | $83.68 | $1,239,718 |
| 2017-11-26 | $0.8906 | $1.03 | $0.8895 | $0.9401 | $2,093.55 | $1,308,192 |
| 2017-11-27 | $0.9778 | $1.35 | $0.8652 | $1.07 | $49,225.90 | $1,490,672 |
| 2017-11-28 | $1.07 | $1.39 | $0.8715 | $0.9915 | $3,098.27 | $1,379,719 |
| 2017-11-29 | $0.9905 | $1.08 | $0.7609 | $0.9144 | $567.42 | $1,272,461 |
| 2017-11-30 | $0.9264 | $1.02 | $0.7065 | $0.7475 | $368.04 | $1,040,160 |