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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003548 | $0.003548 | $0.002947 | $0.003097 | $851,581 | $3,010,451 |
| 2019-08-02 | $0.003098 | $0.003354 | $0.002740 | $0.002965 | $880,576 | $2,882,036 |
| 2019-08-03 | $0.002966 | $0.003103 | $0.002653 | $0.002756 | $756,461 | $2,678,330 |
| 2019-08-04 | $0.002754 | $0.003481 | $0.002673 | $0.003317 | $698,747 | $3,223,857 |
| 2019-08-05 | $0.003317 | $0.003647 | $0.003240 | $0.003321 | $813,691 | $3,228,188 |
| 2019-08-06 | $0.003320 | $0.003437 | $0.003098 | $0.003117 | $1,043,742 | $3,029,331 |
| 2019-08-07 | $0.003114 | $0.003238 | $0.002885 | $0.002990 | $907,181 | $2,906,337 |
| 2019-08-08 | $0.002990 | $0.003062 | $0.002778 | $0.002928 | $816,618 | $2,846,248 |
| 2019-08-09 | $0.002937 | $0.002965 | $0.002546 | $0.002615 | $785,117 | $2,541,644 |
| 2019-08-10 | $0.002615 | $0.002683 | $0.002385 | $0.002476 | $749,463 | $2,406,726 |
| 2019-08-11 | $0.002476 | $0.002573 | $0.002309 | $0.002484 | $539,390 | $2,414,570 |
| 2019-08-12 | $0.002476 | $0.002493 | $0.002143 | $0.002256 | $646,256 | $2,215,127 |
| 2019-08-13 | $0.002261 | $0.002347 | $0.002048 | $0.002234 | $464,677 | $2,193,396 |
| 2019-08-14 | $0.002235 | $0.002293 | $0.002047 | $0.002054 | $449,123 | $2,016,575 |
| 2019-08-15 | $0.002054 | $0.002359 | $0.002004 | $0.002222 | $599,843 | $2,181,702 |
| 2019-08-16 | $0.002221 | $0.002312 | $0.001884 | $0.002068 | $469,564 | $2,030,914 |
| 2019-08-17 | $0.002073 | $0.002096 | $0.001880 | $0.002030 | $462,803 | $1,993,674 |
| 2019-08-18 | $0.002031 | $0.002230 | $0.001970 | $0.002041 | $502,536 | $2,004,338 |
| 2019-08-19 | $0.002035 | $0.002200 | $0.002013 | $0.002171 | $515,960 | $2,131,722 |
| 2019-08-20 | $0.002171 | $0.002232 | $0.002056 | $0.002199 | $503,612 | $2,159,415 |
| 2019-08-21 | $0.002198 | $0.002552 | $0.002175 | $0.002395 | $556,173 | $2,352,297 |
| 2019-08-22 | $0.002399 | $0.002685 | $0.002341 | $0.002653 | $573,206 | $2,605,043 |
| 2019-08-23 | $0.002653 | $0.002653 | $0.002251 | $0.002309 | $756,960 | $2,267,314 |
| 2019-08-24 | $0.002313 | $0.002430 | $0.002261 | $0.002371 | $646,119 | $2,328,138 |
| 2019-08-25 | $0.002371 | $0.002413 | $0.002085 | $0.002148 | $540,097 | $2,109,570 |
| 2019-08-26 | $0.002151 | $0.002309 | $0.002049 | $0.002133 | $518,239 | $2,094,217 |
| 2019-08-27 | $0.002141 | $0.002194 | $0.002062 | $0.002150 | $454,570 | $2,111,468 |
| 2019-08-28 | $0.002155 | $0.002159 | $0.001955 | $0.002007 | $301,276 | $1,970,848 |
| 2019-08-29 | $0.002001 | $0.002005 | $0.001636 | $0.001738 | $425,359 | $1,706,330 |
| 2019-08-30 | $0.001736 | $0.001884 | $0.001638 | $0.001884 | $387,470 | $1,849,784 |
| 2019-08-31 | $0.001886 | $0.001976 | $0.001760 | $0.001818 | $310,331 | $1,784,813 |