Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $0 | $577,036 |
| 2019-01-02 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $0 | $577,036 |
| 2019-01-03 | $0.3530 | $0.3530 | $0.2676 | $0.2686 | $43.62 | $439,052 |
| 2019-01-04 | $0.2688 | $0.2710 | $0.2645 | $0.2697 | $151.06 | $440,837 |
| 2019-01-05 | $0.2693 | $0.2733 | $0.2693 | $0.2711 | $0 | $443,184 |
| 2019-01-06 | $0.2711 | $0.3483 | $0.2145 | $0.3466 | $92.14 | $566,607 |
| 2019-01-07 | $0.3467 | $0.3478 | $0.3448 | $0.3464 | $0 | $566,188 |
| 2019-01-08 | $0.3464 | $0.3464 | $0.2237 | $0.2237 | $175.28 | $365,674 |
| 2019-01-09 | $0.2241 | $0.2260 | $0.2233 | $0.2246 | $0 | $367,130 |
| 2019-01-10 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $0 | $367,130 |
| 2019-01-11 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $0 | $367,130 |
| 2019-01-12 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $0 | $367,130 |
| 2019-01-13 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $0 | $367,130 |
| 2019-01-14 | $0.2246 | $0.2246 | $0.1561 | $0.1565 | $25.03 | $255,812 |
| 2019-01-15 | $0.1564 | $0.1946 | $0.1551 | $0.1924 | $58.12 | $314,536 |
| 2019-01-16 | $0.1921 | $0.1954 | $0.1919 | $0.1935 | $36.88 | $316,292 |
| 2019-01-17 | $0.1935 | $0.2571 | $0.1922 | $0.2566 | $125.20 | $419,506 |
| 2019-01-18 | $0.2565 | $0.2569 | $0.2538 | $0.2542 | $0 | $415,593 |
| 2019-01-19 | $0.2542 | $0.2542 | $0.1736 | $0.1770 | $1.28 | $289,413 |
| 2019-01-20 | $0.1769 | $0.1780 | $0.1767 | $0.1774 | $0 | $289,952 |
| 2019-01-21 | $0.1774 | $0.2482 | $0.1774 | $0.1823 | $66.30 | $297,947 |
| 2019-01-22 | $0.1824 | $0.2519 | $0.1811 | $0.2512 | $161.97 | $410,712 |
| 2019-01-23 | $0.2513 | $0.2527 | $0.2482 | $0.2487 | $0 | $406,470 |
| 2019-01-24 | $0.2487 | $0.4008 | $0.2487 | $0.3990 | $0.4788 | $652,305 |
| 2019-01-25 | $0.3999 | $0.4003 | $0.1910 | $0.3989 | $38.90 | $652,145 |
| 2019-01-26 | $0.3989 | $0.4049 | $0.1903 | $0.1908 | $0.3817 | $311,980 |
| 2019-01-27 | $0.1909 | $0.1914 | $0.1876 | $0.1909 | $0 | $312,132 |
| 2019-01-28 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $0 | $312,132 |
| 2019-01-29 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $0 | $312,132 |
| 2019-01-30 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $0 | $312,132 |
| 2019-01-31 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $0 | $312,132 |