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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.009308 | $0.009391 | $0.007504 | $0.008192 | $2,643,845 | $5,204,232 |
| 2019-07-02 | $0.008152 | $0.008477 | $0.007491 | $0.007825 | $2,252,777 | $4,970,958 |
| 2019-07-03 | $0.007828 | $0.009365 | $0.007822 | $0.009162 | $2,680,558 | $5,820,632 |
| 2019-07-04 | $0.009159 | $0.009267 | $0.007273 | $0.007603 | $2,252,658 | $4,830,154 |
| 2019-07-05 | $0.007542 | $0.007776 | $0.006819 | $0.006948 | $2,023,457 | $4,490,134 |
| 2019-07-06 | $0.006943 | $0.007495 | $0.006941 | $0.007045 | $1,949,273 | $4,553,006 |
| 2019-07-07 | $0.007085 | $0.007263 | $0.005608 | $0.006622 | $2,086,985 | $4,279,731 |
| 2019-07-08 | $0.006475 | $0.006693 | $0.006041 | $0.006355 | $1,765,114 | $4,107,320 |
| 2019-07-09 | $0.006355 | $0.006425 | $0.005119 | $0.005763 | $1,587,339 | $3,796,294 |
| 2019-07-10 | $0.005870 | $0.006226 | $0.005139 | $0.005640 | $1,515,249 | $3,715,756 |
| 2019-07-11 | $0.005672 | $0.005672 | $0.004378 | $0.004676 | $1,404,904 | $3,080,493 |
| 2019-07-12 | $0.004692 | $0.005114 | $0.004549 | $0.004773 | $1,420,956 | $3,144,643 |
| 2019-07-13 | $0.004762 | $0.004910 | $0.004453 | $0.004623 | $1,436,420 | $3,045,502 |
| 2019-07-14 | $0.004624 | $0.004737 | $0.004196 | $0.004215 | $1,167,146 | $2,776,997 |
| 2019-07-15 | $0.004217 | $0.004240 | $0.003833 | $0.004037 | $1,073,621 | $2,659,432 |
| 2019-07-16 | $0.004040 | $0.004118 | $0.003668 | $0.003691 | $779,895 | $2,431,386 |
| 2019-07-17 | $0.003722 | $0.004934 | $0.003439 | $0.004842 | $914,307 | $3,190,151 |
| 2019-07-18 | $0.004798 | $0.004850 | $0.004052 | $0.004375 | $1,224,508 | $2,882,271 |
| 2019-07-19 | $0.004375 | $0.004528 | $0.003954 | $0.004084 | $1,226,697 | $2,690,200 |
| 2019-07-20 | $0.004098 | $0.004762 | $0.004077 | $0.004640 | $1,132,684 | $3,057,061 |
| 2019-07-21 | $0.004640 | $0.004683 | $0.004252 | $0.004531 | $1,265,940 | $2,984,863 |
| 2019-07-22 | $0.004525 | $0.004633 | $0.003622 | $0.004256 | $1,134,921 | $2,803,624 |
| 2019-07-23 | $0.004243 | $0.004243 | $0.003622 | $0.003700 | $1,051,032 | $2,437,837 |
| 2019-07-24 | $0.003700 | $0.004013 | $0.003476 | $0.003806 | $934,004 | $3,699,014 |
| 2019-07-25 | $0.003813 | $0.004428 | $0.003768 | $0.004096 | $1,106,319 | $3,981,067 |
| 2019-07-26 | $0.004095 | $0.004359 | $0.004034 | $0.004195 | $1,330,751 | $4,077,929 |
| 2019-07-27 | $0.004195 | $0.004437 | $0.003761 | $0.003774 | $1,169,118 | $3,668,407 |
| 2019-07-28 | $0.003774 | $0.003898 | $0.003568 | $0.003673 | $1,013,312 | $3,570,607 |
| 2019-07-29 | $0.003675 | $0.003744 | $0.003194 | $0.003494 | $973,056 | $3,395,944 |
| 2019-07-30 | $0.003482 | $0.004415 | $0.003347 | $0.003834 | $882,933 | $3,726,628 |
| 2019-07-31 | $0.003840 | $0.003935 | $0.003468 | $0.003548 | $929,492 | $3,448,344 |