Etherx ETX
Xếp hạng #?
21:24:33 30/11/2017
Etherx (ETX)
Không hoạt động
Lịch sử giá Etherx (ETX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $2.58 | $2.68 | $2.22 | $2.68 | $56.77 | $0 |
| 2017-09-02 | $2.69 | $2.72 | $2.12 | $2.51 | $84.67 | $0 |
| 2017-09-03 | $2.51 | $2.90 | $2.51 | $2.84 | $49.01 | $0 |
| 2017-09-04 | $2.84 | $2.84 | $2.24 | $2.64 | $99.27 | $0 |
| 2017-09-05 | $2.63 | $2.65 | $2.11 | $2.22 | $10.86 | $0 |
| 2017-09-06 | $2.21 | $2.37 | $2.13 | $2.17 | $48,766.00 | $0 |
| 2017-09-07 | $2.17 | $2.21 | $2.12 | $2.18 | $4.54 | $0 |
| 2017-09-08 | $2.18 | $2.20 | $1.94 | $2.02 | $34.91 | $0 |
| 2017-09-09 | $2.02 | $2.03 | $1.97 | $2.02 | $34.87 | $0 |
| 2017-09-10 | $2.62 | $2.66 | $1.93 | $1.97 | $80.33 | $0 |
| 2017-09-11 | $1.98 | $2.57 | $1.92 | $2.53 | $3,537.19 | $0 |
| 2017-09-12 | $2.53 | $2.63 | $1.91 | $1.94 | $2,086.47 | $0 |
| 2017-09-13 | $1.94 | $1.94 | $1.76 | $1.81 | $2.80 | $0 |
| 2017-09-14 | $1.82 | $2.18 | $1.65 | $2.04 | $1,293.14 | $0 |
| 2017-09-15 | $2.06 | $2.39 | $1.90 | $2.35 | $2.86 | $0 |
| 2017-09-16 | $1.92 | $1.94 | $1.67 | $1.73 | $1,497.20 | $0 |
| 2017-09-17 | $1.73 | $1.73 | $1.62 | $1.72 | $2.56 | $0 |
| 2017-09-18 | $2.46 | $2.56 | $2.45 | $2.55 | $5,531.09 | $0 |
| 2017-09-19 | $2.56 | $2.57 | $1.81 | $1.83 | $46.75 | $0 |
| 2017-09-20 | $1.83 | $1.86 | $1.79 | $1.82 | $3.91 | $0 |
| 2017-09-21 | $1.81 | $1.82 | $1.71 | $1.73 | $3.71 | $0 |
| 2017-09-23 | $1.76 | $1.77 | $1.73 | $1.76 | $11.17 | $0 |
| 2017-09-24 | $1.76 | $1.76 | $1.69 | $1.71 | $82.37 | $0 |
| 2017-09-25 | $1.71 | $1.77 | $1.71 | $1.75 | $69.12 | $0 |
| 2017-09-26 | $2.40 | $2.42 | $2.35 | $2.37 | $22.55 | $0 |
| 2017-09-27 | $2.37 | $2.57 | $2.37 | $2.56 | $9.35 | $0 |
| 2017-09-28 | $2.56 | $2.60 | $2.52 | $2.53 | $9.25 | $0 |
| 2017-09-29 | $2.47 | $2.50 | $1.90 | $1.94 | $17.85 | $0 |
| 2017-09-30 | $1.94 | $2.00 | $1.93 | $2.00 | $2.59 | $0 |