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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003485 | $0.007760 | $0.002953 | $0.003038 | $356,902 | $1,485,797 |
| 2019-05-02 | $0.003040 | $0.003377 | $0.002857 | $0.003091 | $296,183 | $1,511,803 |
| 2019-05-03 | $0.003108 | $0.008267 | $0.003003 | $0.003908 | $328,025 | $1,911,166 |
| 2019-05-04 | $0.003908 | $0.004563 | $0.003404 | $0.004375 | $364,917 | $2,139,813 |
| 2019-05-05 | $0.004415 | $0.004543 | $0.004041 | $0.004218 | $447,382 | $2,062,620 |
| 2019-05-06 | $0.004223 | $0.004538 | $0.003923 | $0.004044 | $422,997 | $1,977,692 |
| 2019-05-07 | $0.004087 | $0.004250 | $0.003655 | $0.003902 | $375,416 | $1,908,383 |
| 2019-05-08 | $0.003899 | $0.004206 | $0.003585 | $0.003669 | $420,267 | $1,794,549 |
| 2019-05-09 | $0.003668 | $0.003755 | $0.003380 | $0.003713 | $913,941 | $1,815,917 |
| 2019-05-10 | $0.003705 | $0.004052 | $0.003440 | $0.003567 | $897,932 | $1,744,357 |
| 2019-05-11 | $0.003556 | $0.004130 | $0.003480 | $0.003878 | $938,675 | $1,896,763 |
| 2019-05-12 | $0.003875 | $0.004024 | $0.003700 | $0.003762 | $958,487 | $1,839,989 |
| 2019-05-13 | $0.003762 | $0.003921 | $0.003475 | $0.003542 | $1,058,993 | $1,732,169 |
| 2019-05-14 | $0.003534 | $0.003935 | $0.003483 | $0.003684 | $1,285,151 | $1,801,576 |
| 2019-05-15 | $0.003669 | $0.004218 | $0.003643 | $0.003823 | $1,325,606 | $1,869,488 |
| 2019-05-16 | $0.003822 | $0.003989 | $0.003378 | $0.003805 | $1,397,945 | $1,860,994 |
| 2019-05-17 | $0.003809 | $0.003838 | $0.003516 | $0.003708 | $1,294,310 | $1,813,425 |
| 2019-05-18 | $0.003708 | $0.003758 | $0.003428 | $0.003438 | $1,085,861 | $1,681,260 |
| 2019-05-19 | $0.003435 | $0.003764 | $0.003429 | $0.003630 | $1,273,867 | $1,775,460 |
| 2019-05-20 | $0.003630 | $0.003630 | $0.003360 | $0.003523 | $1,098,122 | $1,723,042 |
| 2019-05-21 | $0.003524 | $0.003878 | $0.003375 | $0.003839 | $1,133,658 | $2,312,686 |
| 2019-05-22 | $0.003839 | $0.007867 | $0.003798 | $0.007011 | $2,377,295 | $4,223,846 |
| 2019-05-23 | $0.007011 | $0.007011 | $0.005824 | $0.006169 | $1,763,009 | $3,716,524 |
| 2019-05-24 | $0.006170 | $0.007978 | $0.005816 | $0.007174 | $1,793,896 | $4,322,069 |
| 2019-05-25 | $0.007174 | $0.008318 | $0.006922 | $0.007695 | $2,159,746 | $4,635,890 |
| 2019-05-26 | $0.007685 | $0.009793 | $0.007427 | $0.009499 | $2,797,487 | $5,723,235 |
| 2019-05-27 | $0.009561 | $0.01078 | $0.009397 | $0.01022 | $3,124,532 | $6,160,325 |
| 2019-05-28 | $0.01018 | $0.01046 | $0.008029 | $0.009975 | $2,848,054 | $6,018,759 |
| 2019-05-29 | $0.009975 | $0.01194 | $0.009032 | $0.01052 | $3,068,307 | $6,348,196 |
| 2019-05-30 | $0.01052 | $0.01194 | $0.01005 | $0.01070 | $3,784,683 | $6,453,690 |
| 2019-05-31 | $0.01070 | $0.01070 | $0.009699 | $0.01005 | $3,051,678 | $6,062,922 |