Lịch sử giá Ethbits (ETBS) Tháng 04/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-04-01	$0.2869	$0.2872	$0.2857	$0.2871	$0	$469,393
2019-04-02	$0.2871	$0.7338	$0.2494	$0.7283	$704.49	$1,190,571
2019-04-03	$0.7287	$0.7542	$0.4884	$0.4964	$6.16	$811,532
2019-04-04	$0.4967	$0.7564	$0.4939	$0.6388	$4,740.83	$1,044,162
2019-04-05	$0.6387	$0.6570	$0.6386	$0.6535	$0	$1,068,246
2019-04-06	$0.6535	$0.6596	$0.6344	$0.6419	$668.80	$1,049,240
2019-04-07	$0.6412	$0.6580	$0.6407	$0.6522	$0	$1,066,197
2019-04-08	$0.6522	$0.6696	$0.6465	$0.6654	$983.46	$1,087,664
2019-04-09	$0.6654	$0.6654	$0.6589	$0.6599	$0	$1,078,803
2019-04-10	$0.6599	$0.9101	$0.6599	$0.8193	$687.75	$1,339,373
2019-04-11	$0.8197	$0.8236	$0.7149	$0.7228	$7.40	$1,181,478
2019-04-12	$0.7225	$0.7244	$0.7068	$0.7244	$0	$1,184,098
2019-04-13	$0.7244	$0.7244	$0.7244	$0.7244	$0	$1,184,098
2019-04-14	$0.7244	$0.7767	$0.7244	$0.7732	$116.36	$1,263,869
2019-04-15	$0.7732	$0.7777	$0.5505	$0.5554	$471.04	$907,912
2019-04-16	$0.5554	$0.5603	$0.5538	$0.5544	$0	$906,302
2019-04-17	$0.5544	$0.5544	$0.5544	$0.5544	$0	$906,302
2019-04-18	$0.5544	$0.8917	$0.5544	$0.8875	$0.5325	$1,450,817
2019-04-19	$0.8875	$0.8876	$0.7079	$0.7190	$260.39	$1,175,410
2019-04-20	$0.7190	$0.7470	$0.7180	$0.7444	$125.06	$1,216,893
2019-04-21	$0.7444	$0.7473	$0.7322	$0.7368	$0	$1,204,373
2019-04-22	$0.7368	$0.7368	$0.7368	$0.7368	$0	$1,204,373
2019-04-23	$0.7368	$0.8134	$0.7368	$0.8040	$352.72	$1,314,326
2019-04-24	$0.8040	$0.8149	$0.7981	$0.8120	$0	$1,327,371
2019-04-25	$0.8120	$0.8120	$0.8120	$0.8120	$0	$1,327,371
2019-04-26	$0.8120	$0.8120	$0.8120	$0.8120	$0	$1,327,371
2019-04-27	$0.8120	$0.8120	$0.8120	$0.8120	$0	$1,327,371
2019-04-28	$0.8120	$0.8120	$0.8120	$0.8120	$0	$1,327,371
2019-04-29	$0.8120	$0.8120	$0.8120	$0.8120	$0	$1,327,371
2019-04-30	$0.8120	$0.8120	$0.8120	$0.8120	$0	$1,327,371

Lịch sử giá Ethbits (ETBS) Tháng 04/2019 - GiaCoin.com

4.1 trên 794 đánh giá