Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.8942 | $1.37 | $0.8866 | $1.25 | $82.20 | $1,743,610 |
| 2018-07-02 | $1.25 | $1.40 | $0.9197 | $0.9250 | $1,572.62 | $1,287,171 |
| 2018-07-03 | $0.9206 | $1.06 | $0.9205 | $1.04 | $41.10 | $1,447,880 |
| 2018-07-04 | $1.04 | $1.09 | $0.6933 | $0.6939 | $372.84 | $965,660 |
| 2018-07-05 | $0.6954 | $0.7024 | $0.6470 | $0.6503 | $334.63 | $904,979 |
| 2018-07-06 | $1.37 | $1.39 | $1.36 | $1.39 | $2.78 | $1,931,838 |
| 2018-07-07 | $1.39 | $1.39 | $0.9777 | $1.01 | $8.53 | $1,412,380 |
| 2018-07-08 | $1.01 | $1.37 | $0.6729 | $1.32 | $48.74 | $1,836,527 |
| 2018-07-09 | $1.32 | $1.32 | $0.9958 | $1.00 | $44.20 | $1,391,729 |
| 2018-07-10 | $0.9994 | $1.08 | $0.6614 | $1.06 | $387.18 | $1,477,020 |
| 2018-07-11 | $1.06 | $1.07 | $0.8676 | $0.8705 | $119.22 | $1,211,406 |
| 2018-07-12 | $0.8703 | $0.9978 | $0.6426 | $0.9978 | $103.88 | $1,388,596 |
| 2018-07-13 | $0.9988 | $1.00 | $0.9272 | $1.00 | $775.14 | $1,392,550 |
| 2018-07-14 | $0.9979 | $1.01 | $0.9920 | $1.00 | $60.77 | $1,395,403 |
| 2018-07-15 | $1.00 | $1.01 | $0.9991 | $1.01 | $60.91 | $1,398,701 |
| 2018-07-16 | $0.9540 | $1.13 | $0.6631 | $1.08 | $4,963.97 | $1,502,876 |
| 2018-07-17 | $1.08 | $1.18 | $1.03 | $1.03 | $7,523.85 | $1,427,660 |
| 2018-07-18 | $1.03 | $1.28 | $1.03 | $1.10 | $1,080.98 | $1,532,879 |
| 2018-07-19 | $1.10 | $1.13 | $1.09 | $1.12 | $240.24 | $1,558,582 |
| 2018-07-20 | $1.12 | $1.33 | $1.10 | $1.32 | $703.22 | $1,837,557 |
| 2018-07-21 | $1.32 | $1.34 | $1.11 | $1.11 | $16.66 | $1,545,696 |
| 2018-07-22 | $1.11 | $1.13 | $0.8521 | $1.11 | $122.83 | $1,545,515 |
| 2018-07-23 | $1.11 | $1.15 | $0.8407 | $1.08 | $907.48 | $1,501,206 |
| 2018-07-24 | $1.08 | $1.15 | $1.08 | $1.15 | $622.70 | $1,602,320 |
| 2018-07-25 | $1.13 | $1.47 | $1.10 | $1.23 | $547.82 | $1,706,315 |
| 2018-07-26 | $1.23 | $1.40 | $1.10 | $1.11 | $387.88 | $1,549,620 |
| 2018-07-27 | $1.11 | $1.72 | $1.10 | $1.46 | $3,517.81 | $2,037,781 |
| 2018-07-28 | $1.47 | $2.04 | $1.45 | $1.47 | $3,317.47 | $2,050,500 |
| 2018-07-29 | $1.48 | $1.72 | $1.47 | $1.60 | $65.39 | $2,228,013 |
| 2018-07-30 | $1.60 | $1.61 | $0.9798 | $1.23 | $3,157.15 | $1,710,058 |
| 2018-07-31 | $1.23 | $1.26 | $0.9255 | $1.16 | $2,708.58 | $1,615,624 |