Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.7437 | $1.00 | $0.6874 | $0.9079 | $908.41 | $1,263,452 |
| 2017-12-02 | $0.9078 | $1.02 | $0.8377 | $1.00 | $2,111.37 | $1,392,119 |
| 2017-12-03 | $1.00 | $1.06 | $0.7154 | $0.8710 | $115.49 | $1,212,133 |
| 2017-12-04 | $0.8738 | $0.9254 | $0.5129 | $0.9254 | $613.97 | $1,287,789 |
| 2017-12-05 | $0.9272 | $0.9493 | $0.8377 | $0.8381 | $235.90 | $1,166,272 |
| 2017-12-06 | $0.8362 | $0.8658 | $0.5148 | $0.6975 | $954.75 | $970,687 |
| 2017-12-07 | $0.6957 | $0.9161 | $0.6740 | $0.9161 | $6,547.83 | $1,274,827 |
| 2017-12-08 | $0.9181 | $0.9287 | $0.6853 | $0.7284 | $521.07 | $1,013,645 |
| 2017-12-09 | $0.7283 | $0.8021 | $0.5862 | $0.5884 | $101.60 | $818,886 |
| 2017-12-10 | $0.5904 | $2.30 | $0.5562 | $2.26 | $4,422.27 | $3,138,066 |
| 2017-12-11 | $2.24 | $2.35 | $0.8232 | $0.8610 | $9,729.01 | $1,198,178 |
| 2017-12-12 | $0.8617 | $1.16 | $0.8375 | $0.9005 | $1,247.68 | $1,253,110 |
| 2017-12-13 | $0.9012 | $1.82 | $0.8898 | $1.30 | $8,397.35 | $1,811,520 |
| 2017-12-14 | $1.30 | $1.34 | $1.01 | $1.23 | $98.43 | $1,717,629 |
| 2017-12-15 | $1.24 | $1.69 | $0.8753 | $1.05 | $4,568.43 | $1,456,828 |
| 2017-12-16 | $1.05 | $1.75 | $1.05 | $1.28 | $245.89 | $1,785,233 |
| 2017-12-17 | $1.28 | $1.36 | $0.9637 | $0.9681 | $549.79 | $1,347,228 |
| 2017-12-18 | $0.9705 | $1.37 | $0.7951 | $0.9352 | $1,472.20 | $1,301,373 |
| 2017-12-19 | $0.9360 | $2.28 | $0.9241 | $2.20 | $1,229.90 | $3,065,424 |
| 2017-12-20 | $2.20 | $2.20 | $1.11 | $1.22 | $100.42 | $1,692,454 |
| 2017-12-21 | $1.21 | $1.86 | $1.01 | $1.84 | $1,624.46 | $2,559,312 |
| 2017-12-22 | $1.85 | $1.86 | $0.9595 | $0.9676 | $183.87 | $1,346,518 |
| 2017-12-23 | $0.9767 | $1.82 | $0.7335 | $1.54 | $1,596.25 | $2,136,557 |
| 2017-12-24 | $1.55 | $1.55 | $0.6693 | $0.9273 | $3,797.24 | $1,290,394 |
| 2017-12-25 | $0.9368 | $1.30 | $0.5835 | $1.29 | $3,451.48 | $1,798,773 |
| 2017-12-26 | $1.29 | $1.80 | $1.01 | $1.20 | $2,992.37 | $1,673,543 |
| 2017-12-27 | $1.20 | $2.71 | $0.7694 | $1.40 | $13,710.90 | $1,945,225 |
| 2017-12-28 | $1.39 | $2.27 | $1.15 | $1.17 | $1,207.11 | $1,625,546 |
| 2017-12-29 | $1.18 | $2.40 | $0.8738 | $1.29 | $4,993.00 | $1,790,270 |
| 2017-12-30 | $1.28 | $4.19 | $1.04 | $2.44 | $29,757.90 | $3,399,938 |
| 2017-12-31 | $2.09 | $2.76 | $1.67 | $1.82 | $21,008.20 | $2,525,816 |