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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001816 | $0.001860 | $0.001770 | $0.001821 | $262,401 | $1,788,044 |
| 2019-09-02 | $0.001820 | $0.001881 | $0.001669 | $0.001868 | $364,035 | $1,834,274 |
| 2019-09-03 | $0.001883 | $0.001920 | $0.001795 | $0.001881 | $339,909 | $1,846,941 |
| 2019-09-04 | $0.001897 | $0.002056 | $0.001759 | $0.001787 | $299,265 | $1,754,906 |
| 2019-09-05 | $0.001787 | $0.001871 | $0.001698 | $0.001782 | $330,927 | $1,750,208 |
| 2019-09-06 | $0.001782 | $0.001931 | $0.001570 | $0.001674 | $427,863 | $1,644,117 |
| 2019-09-07 | $0.001681 | $0.001914 | $0.001661 | $0.001795 | $405,131 | $1,763,132 |
| 2019-09-08 | $0.001795 | $0.002172 | $0.001785 | $0.001998 | $431,663 | $1,961,916 |
| 2019-09-09 | $0.001998 | $0.002189 | $0.001875 | $0.002091 | $497,216 | $2,053,184 |
| 2019-09-10 | $0.002089 | $0.002180 | $0.001860 | $0.001951 | $371,892 | $1,915,578 |
| 2019-09-11 | $0.001951 | $0.002321 | $0.001826 | $0.002084 | $361,187 | $2,046,115 |
| 2019-09-12 | $0.002084 | $0.003110 | $0.002084 | $0.002464 | $574,205 | $2,419,920 |
| 2019-09-13 | $0.002464 | $0.002694 | $0.002415 | $0.002554 | $728,290 | $2,507,899 |
| 2019-09-14 | $0.002602 | $0.003630 | $0.002418 | $0.003615 | $845,286 | $3,549,749 |
| 2019-09-15 | $0.003614 | $0.004698 | $0.003538 | $0.004575 | $988,239 | $4,492,827 |
| 2019-09-16 | $0.004586 | $0.005168 | $0.004143 | $0.004785 | $1,125,043 | $4,698,744 |
| 2019-09-17 | $0.004778 | $0.004893 | $0.003870 | $0.004091 | $1,212,322 | $4,017,209 |
| 2019-09-18 | $0.004082 | $0.005241 | $0.003998 | $0.005141 | $1,140,156 | $5,048,752 |
| 2019-09-19 | $0.005143 | $0.005150 | $0.003744 | $0.004220 | $1,331,717 | $4,144,104 |
| 2019-09-20 | $0.004213 | $0.005109 | $0.003647 | $0.004860 | $1,068,265 | $4,772,303 |
| 2019-09-21 | $0.004856 | $0.004909 | $0.003423 | $0.004365 | $1,161,694 | $4,286,321 |
| 2019-09-22 | $0.004337 | $0.004383 | $0.003681 | $0.003958 | $1,008,430 | $3,886,291 |
| 2019-09-23 | $0.003952 | $0.004354 | $0.003889 | $0.003967 | $899,371 | $3,895,403 |
| 2019-09-24 | $0.004011 | $0.004071 | $0.003193 | $0.003355 | $810,185 | $3,294,383 |
| 2019-09-25 | $0.003349 | $0.003562 | $0.003140 | $0.003444 | $724,728 | $3,381,585 |
| 2019-09-26 | $0.003416 | $0.004300 | $0.003352 | $0.003988 | $869,486 | $3,916,372 |
| 2019-09-27 | $0.003976 | $0.005405 | $0.003742 | $0.004408 | $1,097,403 | $4,328,906 |
| 2019-09-28 | $0.004389 | $0.004698 | $0.004040 | $0.004377 | $1,108,633 | $4,298,030 |
| 2019-09-29 | $0.004333 | $0.004618 | $0.004116 | $0.004483 | $1,114,603 | $4,402,595 |
| 2019-09-30 | $0.004483 | $0.004539 | $0.004241 | $0.004483 | $977,343 | $4,402,623 |