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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004484 | $0.004731 | $0.004000 | $0.004208 | $1,251,147 | $4,132,379 |
| 2019-10-02 | $0.004208 | $0.004347 | $0.003894 | $0.004069 | $926,422 | $3,995,354 |
| 2019-10-03 | $0.004049 | $0.004406 | $0.003928 | $0.004004 | $1,054,255 | $3,931,522 |
| 2019-10-04 | $0.004003 | $0.004259 | $0.003551 | $0.003668 | $981,349 | $3,601,607 |
| 2019-10-05 | $0.003668 | $0.003852 | $0.003187 | $0.003384 | $762,204 | $3,323,348 |
| 2019-10-06 | $0.003390 | $0.003561 | $0.002562 | $0.002717 | $720,175 | $2,668,115 |
| 2019-10-07 | $0.002714 | $0.002912 | $0.002213 | $0.002813 | $568,330 | $2,762,208 |
| 2019-10-08 | $0.002783 | $0.002935 | $0.002235 | $0.002570 | $553,795 | $2,523,988 |
| 2019-10-09 | $0.002570 | $0.003313 | $0.002493 | $0.003064 | $642,213 | $3,009,094 |
| 2019-10-10 | $0.003064 | $0.003193 | $0.002692 | $0.003042 | $645,967 | $2,987,268 |
| 2019-10-11 | $0.003004 | $0.003044 | $0.002458 | $0.002628 | $666,090 | $2,580,971 |
| 2019-10-12 | $0.002628 | $0.002848 | $0.002575 | $0.002724 | $669,628 | $2,674,656 |
| 2019-10-13 | $0.002724 | $0.002792 | $0.002521 | $0.002562 | $676,378 | $2,516,213 |
| 2019-10-14 | $0.002562 | $0.002907 | $0.002539 | $0.002848 | $618,937 | $2,796,956 |
| 2019-10-15 | $0.002856 | $0.003117 | $0.002666 | $0.002964 | $596,829 | $2,910,503 |
| 2019-10-16 | $0.002964 | $0.003072 | $0.002598 | $0.002757 | $480,152 | $2,707,799 |
| 2019-10-17 | $0.002762 | $0.003133 | $0.002611 | $0.002826 | $628,091 | $2,775,254 |
| 2019-10-18 | $0.002836 | $0.002920 | $0.002294 | $0.002513 | $579,652 | $2,467,020 |
| 2019-10-19 | $0.002514 | $0.002900 | $0.002381 | $0.002532 | $559,195 | $2,485,914 |
| 2019-10-20 | $0.002495 | $0.002737 | $0.002328 | $0.002496 | $489,513 | $2,450,571 |
| 2019-10-21 | $0.002494 | $0.002539 | $0.002268 | $0.002381 | $584,288 | $2,337,567 |
| 2019-10-22 | $0.002386 | $0.002511 | $0.002157 | $0.002283 | $553,671 | $2,241,107 |
| 2019-10-23 | $0.002305 | $0.002352 | $0.001977 | $0.002102 | $393,265 | $2,063,914 |
| 2019-10-24 | $0.002070 | $0.003205 | $0.001962 | $0.002789 | $455,783 | $2,737,751 |
| 2019-10-25 | $0.002789 | $0.003517 | $0.002469 | $0.002694 | $632,871 | $2,644,548 |
| 2019-10-26 | $0.002700 | $0.003524 | $0.002574 | $0.002760 | $678,922 | $2,710,048 |
| 2019-10-27 | $0.002760 | $0.003426 | $0.002616 | $0.002740 | $681,492 | $2,690,347 |
| 2019-10-28 | $0.002741 | $0.003349 | $0.002628 | $0.002682 | $643,232 | $2,633,479 |
| 2019-10-29 | $0.002644 | $0.003439 | $0.002619 | $0.003115 | $610,823 | $3,057,951 |
| 2019-10-30 | $0.003110 | $0.003591 | $0.002538 | $0.002602 | $450,924 | $2,554,223 |
| 2019-10-31 | $0.002526 | $0.004415 | $0.002526 | $0.002951 | $631,025 | $2,897,203 |