Ethereum Dark ETHD
Xếp hạng #?
04:39:03 06/02/2019
Ethereum Dark (ETHD)
Không hoạt động
Lịch sử giá Ethereum Dark (ETHD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01883 | $0.02520 | $0.01852 | $0.02336 | $551.65 | $35,045.44 |
| 2018-12-02 | $0.02334 | $0.02537 | $0.02089 | $0.02484 | $334.14 | $37,259.56 |
| 2018-12-03 | $0.02498 | $0.02529 | $0.02120 | $0.02353 | $214.37 | $35,300.28 |
| 2018-12-04 | $0.02352 | $0.02967 | $0.02318 | $0.02945 | $1,045.18 | $44,181.54 |
| 2018-12-05 | $0.02949 | $0.03107 | $0.02507 | $0.02703 | $227.45 | $40,549.42 |
| 2018-12-06 | $0.02702 | $0.03004 | $0.02448 | $0.02448 | $47.57 | $36,714.36 |
| 2018-12-07 | $0.02443 | $0.02751 | $0.02157 | $0.02250 | $96.25 | $33,754.07 |
| 2018-12-08 | $0.02249 | $0.02302 | $0.02220 | $0.02256 | $0 | $33,835.10 |
| 2018-12-09 | $0.02256 | $0.02868 | $0.02256 | $0.02386 | $63.16 | $35,793.27 |
| 2018-12-10 | $0.02383 | $0.02970 | $0.02338 | $0.02683 | $1,916.78 | $40,250.99 |
| 2018-12-11 | $0.02681 | $0.02694 | $0.02516 | $0.02544 | $10.97 | $38,167.06 |
| 2018-12-12 | $0.02541 | $0.03022 | $0.02453 | $0.03000 | $1,515.62 | $45,004.48 |
| 2018-12-13 | $0.03002 | $0.03421 | $0.02924 | $0.02992 | $5,198.73 | $44,885.99 |
| 2018-12-14 | $0.02991 | $0.03008 | $0.02875 | $0.02914 | $85.00 | $43,717.32 |
| 2018-12-15 | $0.02917 | $0.02946 | $0.02836 | $0.02883 | $78.47 | $43,237.82 |
| 2018-12-16 | $0.02882 | $0.02942 | $0.02835 | $0.02836 | $823.37 | $42,539.77 |
| 2018-12-17 | $0.02839 | $0.02855 | $0.02461 | $0.02733 | $237.20 | $41,001.21 |
| 2018-12-18 | $0.02734 | $0.02826 | $0.02674 | $0.02826 | $21.58 | $42,389.87 |
| 2018-12-19 | $0.02835 | $0.02953 | $0.02647 | $0.02668 | $1,241.47 | $40,023.07 |
| 2018-12-20 | $0.02662 | $0.03011 | $0.02655 | $0.02959 | $313.11 | $44,381.33 |
| 2018-12-21 | $0.02950 | $0.03063 | $0.02843 | $0.02891 | $133.36 | $43,359.79 |
| 2018-12-22 | $0.02894 | $0.03314 | $0.02754 | $0.03309 | $363.49 | $49,635.59 |
| 2018-12-23 | $0.03316 | $0.03463 | $0.03001 | $0.03398 | $60.32 | $50,976.90 |
| 2018-12-24 | $0.03400 | $0.03633 | $0.03091 | $0.03459 | $42.55 | $51,888.69 |
| 2018-12-25 | $0.03464 | $0.03464 | $0.02831 | $0.03236 | $200.74 | $48,540.78 |
| 2018-12-26 | $0.03236 | $0.03312 | $0.03197 | $0.03293 | $274.33 | $49,389.92 |
| 2018-12-27 | $0.03290 | $0.03308 | $0.03102 | $0.03110 | $20.10 | $46,657.41 |
| 2018-12-28 | $0.03114 | $0.03128 | $0.02754 | $0.02907 | $1,300.38 | $43,610.43 |
| 2018-12-29 | $0.02912 | $0.02930 | $0.02773 | $0.02781 | $70.92 | $41,719.84 |
| 2018-12-30 | $0.02784 | $0.02844 | $0.02758 | $0.02812 | $11.52 | $42,183.35 |
| 2018-12-31 | $0.02816 | $0.02816 | $0.02630 | $0.02644 | $11.81 | $39,657.69 |