Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $2.37 | $2.49 | $2.01 | $2.49 | $1,530.14 | $3,462,491 |
| 2018-03-02 | $2.48 | $2.55 | $1.41 | $2.21 | $786.79 | $3,070,671 |
| 2018-03-03 | $2.20 | $2.41 | $1.58 | $2.06 | $634.46 | $2,870,503 |
| 2018-03-04 | $2.06 | $3.17 | $2.05 | $2.97 | $1,687.61 | $4,127,608 |
| 2018-03-05 | $2.77 | $2.77 | $1.94 | $2.39 | $38.08 | $3,332,682 |
| 2018-03-06 | $1.83 | $2.87 | $1.14 | $2.85 | $4,238.09 | $3,972,861 |
| 2018-03-07 | $2.85 | $2.89 | $0.7847 | $1.50 | $4,272.67 | $2,083,245 |
| 2018-03-08 | $1.49 | $1.52 | $0.8825 | $1.31 | $687.76 | $1,822,124 |
| 2018-03-09 | $1.30 | $1.38 | $0.3355 | $1.33 | $3,511.73 | $1,853,992 |
| 2018-03-10 | $1.33 | $1.47 | $0.8806 | $0.9670 | $786.87 | $1,345,650 |
| 2018-03-11 | $0.9636 | $1.36 | $0.9307 | $1.34 | $15.23 | $1,865,347 |
| 2018-03-12 | $1.34 | $1.82 | $1.06 | $1.19 | $805.05 | $1,653,726 |
| 2018-03-13 | $1.18 | $1.45 | $1.08 | $1.37 | $380.95 | $1,909,572 |
| 2018-03-14 | $1.37 | $1.47 | $0.9970 | $1.23 | $1,302.58 | $1,713,913 |
| 2018-03-15 | $1.23 | $1.24 | $0.9151 | $1.07 | $68.42 | $1,495,250 |
| 2018-03-16 | $1.07 | $1.11 | $1.03 | $1.08 | $747.39 | $1,496,586 |
| 2018-03-17 | $1.08 | $1.08 | $0.8309 | $0.9992 | $42.67 | $1,390,439 |
| 2018-03-18 | $0.9967 | $1.15 | $0.9018 | $1.14 | $472.69 | $1,590,867 |
| 2018-03-19 | $1.14 | $1.37 | $1.11 | $1.36 | $105.37 | $1,898,843 |
| 2018-03-20 | $1.38 | $1.44 | $0.5345 | $1.16 | $1,724.10 | $1,607,956 |
| 2018-03-21 | $1.16 | $1.17 | $0.7240 | $1.01 | $502.45 | $1,402,277 |
| 2018-03-22 | $1.01 | $1.03 | $0.7905 | $0.8702 | $23.63 | $1,210,909 |
| 2018-03-23 | $0.8701 | $2.02 | $0.7524 | $1.26 | $2,236.40 | $1,758,472 |
| 2018-03-24 | $1.28 | $1.45 | $0.9311 | $0.9333 | $223.22 | $1,298,849 |
| 2018-03-25 | $0.9205 | $1.38 | $0.8956 | $1.01 | $64.60 | $1,410,474 |
| 2018-03-26 | $1.01 | $1.56 | $0.9472 | $1.55 | $100.18 | $2,163,206 |
| 2018-03-27 | $1.55 | $2.64 | $1.02 | $1.44 | $9,658.53 | $2,006,414 |
| 2018-03-28 | $1.44 | $3.82 | $1.23 | $2.04 | $11,064.10 | $2,835,893 |
| 2018-03-29 | $2.04 | $2.21 | $1.07 | $1.36 | $5,036.87 | $1,893,708 |
| 2018-03-30 | $1.36 | $1.37 | $1.08 | $1.30 | $114.79 | $1,807,498 |
| 2018-03-31 | $1.30 | $1.34 | $0.7121 | $0.7203 | $1,124.42 | $1,002,303 |