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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01005 | $0.01042 | $0.009609 | $0.009671 | $2,416,964 | $5,835,427 |
| 2019-06-02 | $0.009671 | $0.009894 | $0.009173 | $0.009498 | $2,722,185 | $5,731,216 |
| 2019-06-03 | $0.009498 | $0.009564 | $0.007430 | $0.007656 | $2,309,957 | $4,625,786 |
| 2019-06-04 | $0.007636 | $0.007984 | $0.006907 | $0.007296 | $2,233,610 | $4,407,993 |
| 2019-06-05 | $0.007294 | $0.008002 | $0.006232 | $0.006423 | $2,228,491 | $3,880,931 |
| 2019-06-06 | $0.006425 | $0.006756 | $0.006142 | $0.006293 | $1,963,159 | $3,801,927 |
| 2019-06-07 | $0.006343 | $0.007312 | $0.006216 | $0.006971 | $2,218,897 | $4,211,664 |
| 2019-06-08 | $0.006972 | $0.008314 | $0.006691 | $0.008061 | $2,673,860 | $4,874,991 |
| 2019-06-09 | $0.007964 | $0.01026 | $0.007492 | $0.007786 | $2,246,557 | $4,702,389 |
| 2019-06-10 | $0.007947 | $0.008193 | $0.006423 | $0.007474 | $2,570,428 | $4,669,579 |
| 2019-06-11 | $0.007483 | $0.007612 | $0.006968 | $0.007084 | $1,979,256 | $4,425,877 |
| 2019-06-12 | $0.007114 | $0.007453 | $0.006874 | $0.007220 | $2,409,089 | $4,510,700 |
| 2019-06-13 | $0.007217 | $0.007410 | $0.006837 | $0.006924 | $2,166,069 | $4,333,283 |
| 2019-06-14 | $0.006931 | $0.008065 | $0.006598 | $0.007665 | $2,318,883 | $4,796,923 |
| 2019-06-15 | $0.007663 | $0.009570 | $0.007646 | $0.009221 | $3,454,140 | $5,774,030 |
| 2019-06-16 | $0.009221 | $0.009478 | $0.008270 | $0.009055 | $3,684,004 | $5,670,479 |
| 2019-06-17 | $0.009072 | $0.009416 | $0.008140 | $0.008733 | $3,568,748 | $5,475,995 |
| 2019-06-18 | $0.008733 | $0.008808 | $0.007427 | $0.008166 | $2,652,332 | $5,120,641 |
| 2019-06-19 | $0.008161 | $0.008520 | $0.007316 | $0.007574 | $2,549,421 | $4,749,178 |
| 2019-06-20 | $0.007421 | $0.007773 | $0.006173 | $0.006879 | $2,436,885 | $4,336,221 |
| 2019-06-21 | $0.006883 | $0.007102 | $0.006459 | $0.006940 | $2,213,606 | $4,374,390 |
| 2019-06-22 | $0.006955 | $0.007250 | $0.006127 | $0.006364 | $1,857,405 | $4,011,028 |
| 2019-06-23 | $0.006327 | $0.007155 | $0.005896 | $0.006053 | $2,242,958 | $3,830,809 |
| 2019-06-24 | $0.006053 | $0.006653 | $0.005165 | $0.005459 | $1,853,648 | $3,455,072 |
| 2019-06-25 | $0.005461 | $0.005957 | $0.005013 | $0.005795 | $1,815,913 | $3,667,489 |
| 2019-06-26 | $0.005795 | $0.006642 | $0.005428 | $0.005879 | $1,765,203 | $3,721,029 |
| 2019-06-27 | $0.005879 | $0.006093 | $0.004815 | $0.005030 | $1,400,043 | $3,183,445 |
| 2019-06-28 | $0.005032 | $0.005843 | $0.004976 | $0.005671 | $1,298,913 | $3,588,833 |
| 2019-06-29 | $0.005762 | $0.007039 | $0.005351 | $0.006813 | $2,043,586 | $4,311,881 |
| 2019-06-30 | $0.006686 | $0.009584 | $0.006313 | $0.009308 | $2,358,513 | $5,895,451 |