Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.4078 | $0.4078 | $0.4078 | $0.4078 | $0 | $666,697 |
| 2019-09-02 | $0.4078 | $0.4776 | $0.1845 | $0.1885 | $311.66 | $308,131 |
| 2019-09-03 | $0.1885 | $0.1955 | $0.1879 | $0.1940 | $0 | $317,055 |
| 2019-09-04 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $0 | $317,055 |
| 2019-09-05 | $0.1940 | $0.3176 | $0.1940 | $0.3171 | $605.08 | $518,436 |
| 2019-09-06 | $0.3171 | $0.3270 | $0.3084 | $0.3112 | $0 | $508,759 |
| 2019-09-07 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $0 | $508,759 |
| 2019-09-08 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $0 | $508,759 |
| 2019-09-09 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $0 | $508,759 |
| 2019-09-10 | $0.3112 | $0.3712 | $0.3112 | $0.3642 | $46.70 | $595,426 |
| 2019-09-11 | $0.3643 | $0.3675 | $0.3593 | $0.3640 | $0 | $595,031 |
| 2019-09-12 | $0.3640 | $0.3756 | $0.3640 | $0.3747 | $187.37 | $612,582 |
| 2019-09-13 | $0.3747 | $0.3757 | $0.3689 | $0.3691 | $0 | $603,397 |
| 2019-09-14 | $0.3691 | $0.3752 | $0.3691 | $0.3727 | $104.37 | $609,323 |
| 2019-09-15 | $0.3727 | $0.3734 | $0.3713 | $0.3729 | $0 | $609,559 |
| 2019-09-16 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $0 | $609,559 |
| 2019-09-17 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $0 | $609,559 |
| 2019-09-18 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $0 | $609,559 |
| 2019-09-19 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $0 | $609,559 |
| 2019-09-20 | $0.3729 | $0.3729 | $0.3645 | $0.3667 | $11.14 | $599,455 |
| 2019-09-21 | $0.3665 | $0.3669 | $0.3632 | $0.3638 | $0 | $594,728 |
| 2019-09-22 | $0.3638 | $0.3638 | $0.3221 | $0.3223 | $181.38 | $526,833 |
| 2019-09-23 | $0.3223 | $0.3223 | $0.3114 | $0.3118 | $0 | $509,615 |
| 2019-09-24 | $0.3118 | $0.3118 | $0.2648 | $0.2742 | $53.47 | $448,228 |
| 2019-09-25 | $0.2743 | $0.2798 | $0.2662 | $0.2693 | $0 | $440,186 |
| 2019-09-26 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $0 | $440,186 |
| 2019-09-27 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $0 | $440,186 |
| 2019-09-28 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $0 | $440,186 |
| 2019-09-29 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $0 | $440,186 |
| 2019-09-30 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $0 | $440,186 |