Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.16 | $1.30 | $1.12 | $1.29 | $93.74 | $1,799,844 |
| 2018-08-02 | $1.29 | $1.39 | $0.9158 | $0.9805 | $4,583.63 | $1,364,472 |
| 2018-08-03 | $0.9804 | $1.36 | $0.9732 | $1.33 | $183.86 | $1,856,580 |
| 2018-08-04 | $1.34 | $1.35 | $0.7942 | $0.9787 | $2,184.77 | $1,361,949 |
| 2018-08-05 | $0.9791 | $0.9920 | $0.8972 | $0.9156 | $285.85 | $1,496,707 |
| 2018-08-06 | $0.9167 | $0.9304 | $0.8268 | $0.9024 | $160.25 | $1,475,117 |
| 2018-08-07 | $0.9020 | $1.07 | $0.9004 | $0.9406 | $1,104.04 | $1,537,608 |
| 2018-08-08 | $0.9416 | $1.17 | $0.7783 | $0.8776 | $13,213.00 | $1,434,549 |
| 2018-08-09 | $0.8796 | $1.02 | $0.8396 | $0.9165 | $259.68 | $1,498,116 |
| 2018-08-10 | $0.9155 | $0.9198 | $0.8265 | $0.8630 | $72.53 | $1,410,673 |
| 2018-08-11 | $0.8621 | $0.8634 | $0.7935 | $0.8157 | $163.13 | $1,333,337 |
| 2018-08-12 | $0.8132 | $0.8922 | $0.8055 | $0.8856 | $0.08856 | $1,447,674 |
| 2018-08-13 | $0.8853 | $0.9001 | $0.7419 | $0.7524 | $474.27 | $1,229,933 |
| 2018-08-14 | $0.7517 | $0.7517 | $0.5967 | $0.7303 | $384.95 | $1,193,874 |
| 2018-08-15 | $0.7297 | $0.7901 | $0.5351 | $0.7540 | $9.23 | $1,232,604 |
| 2018-08-16 | $0.7530 | $0.7774 | $0.5789 | $0.6950 | $355.71 | $1,136,185 |
| 2018-08-17 | $0.6951 | $0.7852 | $0.5744 | $0.7233 | $257.97 | $1,182,303 |
| 2018-08-18 | $0.7249 | $0.7736 | $0.6331 | $0.7682 | $140.10 | $1,255,745 |
| 2018-08-19 | $0.7684 | $0.7684 | $0.5104 | $0.5217 | $2.05 | $852,838 |
| 2018-08-20 | $0.5209 | $0.7804 | $0.5209 | $0.7547 | $18.94 | $1,233,652 |
| 2018-08-21 | $0.7536 | $0.7591 | $0.4616 | $0.4675 | $47.66 | $764,200 |
| 2018-08-22 | $0.4676 | $0.6677 | $0.4652 | $0.6366 | $6.48 | $1,040,659 |
| 2018-08-23 | $0.6368 | $0.7781 | $0.6356 | $0.6536 | $131.86 | $1,068,445 |
| 2018-08-24 | $0.6541 | $0.7402 | $0.6491 | $0.7382 | $30.27 | $1,206,675 |
| 2018-08-25 | $0.7368 | $0.7470 | $0.7354 | $0.7420 | $0.07420 | $1,212,947 |
| 2018-08-27 | $0.7391 | $0.7392 | $0.6003 | $0.6898 | $506.67 | $1,127,687 |
| 2018-08-28 | $0.6885 | $0.7841 | $0.6874 | $0.7794 | $35.70 | $1,274,035 |
| 2018-08-29 | $0.7801 | $0.8447 | $0.7699 | $0.7745 | $300.12 | $1,266,052 |
| 2018-08-30 | $0.7749 | $0.8415 | $0.7698 | $0.8385 | $349.57 | $1,370,683 |
| 2018-08-31 | $0.8393 | $0.8393 | $0.7606 | $0.7754 | $436.46 | $1,267,487 |