Eterbase Utility Token XBASE
Xếp hạng #?
13:51:06 27/01/2021
Eterbase Utility Token (XBASE)
Không theo dõi
Lịch sử giá Eterbase Utility Token (XBASE) 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 | $0.005438 | $0.006582 | $0.005286 | $0.005780 | $921,116 | $0 |
| 2019-04-02 | $0.005819 | $0.006885 | $0.005495 | $0.006639 | $958,719 | $0 |
| 2019-04-03 | $0.006639 | $0.007794 | $0.003933 | $0.004432 | $1,076,827 | $0 |
| 2019-04-04 | $0.004213 | $0.006172 | $0.004213 | $0.005396 | $730,840 | $0 |
| 2019-04-05 | $0.005421 | $0.005945 | $0.004124 | $0.004645 | $696,164 | $0 |
| 2019-04-06 | $0.004680 | $0.005368 | $0.004112 | $0.004681 | $481,375 | $0 |
| 2019-04-07 | $0.004691 | $0.004971 | $0.004210 | $0.004460 | $366,335 | $0 |
| 2019-04-08 | $0.004463 | $0.007088 | $0.003231 | $0.006178 | $405,797 | $0 |
| 2019-04-09 | $0.006178 | $0.009726 | $0.004994 | $0.007851 | $705,338 | $0 |
| 2019-04-10 | $0.007837 | $0.008808 | $0.006572 | $0.006898 | $759,118 | $0 |
| 2019-04-11 | $0.007176 | $0.007370 | $0.006217 | $0.006507 | $621,053 | $0 |
| 2019-04-12 | $0.006491 | $0.008498 | $0.006277 | $0.007941 | $848,653 | $0 |
| 2019-04-13 | $0.007979 | $0.008383 | $0.007010 | $0.007373 | $770,887 | $0 |
| 2019-04-14 | $0.007373 | $0.007654 | $0.006800 | $0.007079 | $713,449 | $0 |
| 2019-04-15 | $0.007079 | $0.007417 | $0.005415 | $0.006158 | $664,300 | $0 |
| 2019-04-16 | $0.006146 | $0.006354 | $0.004261 | $0.004345 | $598,125 | $0 |
| 2019-04-17 | $0.004372 | $0.004380 | $0.001692 | $0.003323 | $434,970 | $0 |
| 2019-04-18 | $0.003333 | $0.005075 | $0.003174 | $0.004634 | $440,342 | $2,270,843 |
| 2019-04-19 | $0.004723 | $0.005366 | $0.004264 | $0.004934 | $479,714 | $2,417,568 |
| 2019-04-20 | $0.004932 | $0.005390 | $0.004399 | $0.004980 | $520,947 | $2,440,110 |
| 2019-04-21 | $0.005027 | $0.005616 | $0.004526 | $0.004826 | $435,466 | $2,364,652 |
| 2019-04-22 | $0.004888 | $0.005236 | $0.004592 | $0.004791 | $554,113 | $2,347,678 |
| 2019-04-23 | $0.004791 | $0.005225 | $0.004576 | $0.004941 | $436,949 | $2,421,428 |
| 2019-04-24 | $0.004941 | $0.005098 | $0.003935 | $0.004330 | $468,895 | $2,121,774 |
| 2019-04-25 | $0.004393 | $0.004979 | $0.003602 | $0.003676 | $337,836 | $1,801,251 |
| 2019-04-26 | $0.003679 | $0.004047 | $0.003589 | $0.003989 | $388,279 | $1,954,473 |
| 2019-04-27 | $0.003992 | $0.004911 | $0.003986 | $0.004235 | $456,149 | $2,075,461 |
| 2019-04-28 | $0.004245 | $0.004300 | $0.003875 | $0.003944 | $472,806 | $1,932,677 |
| 2019-04-29 | $0.003945 | $0.004036 | $0.003163 | $0.003627 | $299,004 | $1,773,569 |
| 2019-04-30 | $0.003637 | $0.003848 | $0.002770 | $0.003507 | $347,678 | $1,715,221 |