EthereumDark ETD
Xếp hạng #?
23:34:22 31/01/2015
EthereumDark (ETD)
Không hoạt động
Lịch sử giá EthereumDark (ETD) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0003768 | $0.0008419 | $0.0003220 | $0.0008381 | $24.85 | $0 |
| 2014-12-02 | $0.0008381 | $0.0008381 | $0.0003796 | $0.0004004 | $10.55 | $0 |
| 2014-12-03 | $0.0004008 | $0.0008084 | $0.0003743 | $0.0008063 | $35.55 | $0 |
| 2014-12-04 | $0.0008078 | $0.001119 | $0.0004806 | $0.0008353 | $72.91 | $0 |
| 2014-12-05 | $0.0008349 | $0.001828 | $0.0008266 | $0.001392 | $86.99 | $0 |
| 2014-12-06 | $0.001392 | $0.002550 | $0.001371 | $0.002481 | $604.93 | $0 |
| 2014-12-07 | $0.002481 | $0.002549 | $0.001987 | $0.001988 | $21.29 | $0 |
| 2014-12-08 | $0.001987 | $0.001991 | $0.001122 | $0.001122 | $8.78 | $0 |
| 2014-12-09 | $0.001122 | $0.003110 | $0.0005934 | $0.003016 | $69.81 | $0 |
| 2014-12-10 | $0.003016 | $0.003052 | $0.0009767 | $0.0009767 | $6.42 | $0 |
| 2014-12-11 | $0.0009710 | $0.001019 | $0.0007394 | $0.0007394 | $17.11 | $0 |
| 2014-12-12 | $0.0007420 | $0.001961 | $0.0007415 | $0.001863 | $60.04 | $0 |
| 2014-12-13 | $0.001862 | $0.001862 | $0.0008873 | $0.0008893 | $14.41 | $0 |
| 2014-12-14 | $0.0008876 | $0.001116 | $0.0008843 | $0.001111 | $0.5133 | $0 |
| 2014-12-15 | $0.001110 | $0.001340 | $0.0007633 | $0.001330 | $31.36 | $0 |
| 2014-12-16 | $0.001331 | $0.001489 | $0.0008683 | $0.001472 | $27.24 | $0 |
| 2014-12-17 | $0.001471 | $0.002878 | $0.001027 | $0.002875 | $143.36 | $0 |
| 2014-12-18 | $0.002876 | $0.002891 | $0.002031 | $0.002280 | $112.43 | $0 |
| 2014-12-19 | $0.002278 | $0.002381 | $0.0006957 | $0.0006993 | $21.33 | $0 |
| 2014-12-20 | $0.0006988 | $0.003232 | $0.0006953 | $0.003228 | $422.36 | $0 |
| 2014-12-21 | $0.003224 | $0.003225 | $0.002694 | $0.002712 | $243.96 | $4,201.47 |
| 2014-12-22 | $0.002714 | $0.003028 | $0.001377 | $0.002612 | $1,324.64 | $4,050.19 |
| 2014-12-23 | $0.002613 | $0.003202 | $0.001860 | $0.003043 | $383.06 | $4,720.92 |
| 2014-12-24 | $0.003042 | $0.003042 | $0.0007347 | $0.001099 | $4.43 | $1,705.60 |
| 2014-12-25 | $0.001098 | $0.002168 | $0.0007119 | $0.002167 | $35.00 | $3,364.11 |
| 2014-12-26 | $0.002168 | $0.002350 | $0.0009281 | $0.001131 | $5.11 | $1,757.86 |
| 2014-12-27 | $0.001130 | $0.002478 | $0.001130 | $0.002230 | $267.93 | $3,468.03 |
| 2014-12-28 | $0.002233 | $0.002433 | $0.001073 | $0.001129 | $5.32 | $1,757.21 |
| 2014-12-29 | $0.001131 | $0.002197 | $0.001115 | $0.002186 | $5.08 | $3,403.08 |
| 2014-12-30 | $0.002186 | $0.002201 | $0.001281 | $0.001389 | $0.5386 | $2,164.47 |
| 2014-12-31 | $0.001390 | $0.002225 | $0.001388 | $0.001787 | $1.93 | $2,786.14 |