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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002958 | $0.003932 | $0.002911 | $0.003573 | $722,685 | $3,507,808 |
| 2019-11-02 | $0.003573 | $0.004141 | $0.002890 | $0.003226 | $752,267 | $3,167,711 |
| 2019-11-03 | $0.003235 | $0.003966 | $0.003004 | $0.003278 | $706,005 | $3,218,554 |
| 2019-11-04 | $0.003351 | $0.003872 | $0.003058 | $0.003412 | $714,543 | $3,350,282 |
| 2019-11-05 | $0.003412 | $0.003783 | $0.003054 | $0.003203 | $860,072 | $3,145,004 |
| 2019-11-06 | $0.003222 | $0.003767 | $0.002882 | $0.003312 | $761,928 | $3,252,086 |
| 2019-11-07 | $0.003329 | $0.003811 | $0.003068 | $0.003301 | $913,385 | $3,240,844 |
| 2019-11-08 | $0.003255 | $0.003612 | $0.002236 | $0.002733 | $734,078 | $2,682,830 |
| 2019-11-09 | $0.002716 | $0.003424 | $0.002474 | $0.003008 | $663,396 | $2,952,892 |
| 2019-11-10 | $0.003009 | $0.004164 | $0.002559 | $0.003026 | $239,449 | $2,970,717 |
| 2019-11-11 | $0.003013 | $0.004725 | $0.002546 | $0.002647 | $430,389 | $2,598,488 |
| 2019-11-12 | $0.003001 | $0.003344 | $0.002571 | $0.002890 | $432,068 | $2,836,927 |
| 2019-11-13 | $0.002872 | $0.003046 | $0.002589 | $0.002668 | $383,083 | $2,619,686 |
| 2019-11-14 | $0.002684 | $0.003083 | $0.002580 | $0.003037 | $548,607 | $2,982,045 |
| 2019-11-15 | $0.003037 | $0.003187 | $0.002816 | $0.003004 | $544,640 | $2,949,067 |
| 2019-11-16 | $0.002998 | $0.003314 | $0.002967 | $0.003172 | $555,255 | $3,114,773 |
| 2019-11-17 | $0.003172 | $0.003574 | $0.002977 | $0.003329 | $637,665 | $3,268,485 |
| 2019-11-18 | $0.003338 | $0.003796 | $0.003202 | $0.003486 | $690,660 | $3,422,362 |
| 2019-11-19 | $0.003504 | $0.003941 | $0.003232 | $0.003667 | $744,829 | $3,600,011 |
| 2019-11-20 | $0.003667 | $0.003953 | $0.002960 | $0.003075 | $675,306 | $3,018,850 |
| 2019-11-21 | $0.003077 | $0.003609 | $0.002832 | $0.003533 | $582,917 | $3,468,657 |
| 2019-11-22 | $0.003533 | $0.003700 | $0.002734 | $0.003067 | $366,977 | $3,010,841 |
| 2019-11-23 | $0.003112 | $0.003491 | $0.002686 | $0.003098 | $470,468 | $3,041,206 |
| 2019-11-24 | $0.003090 | $0.003197 | $0.002769 | $0.002899 | $658,798 | $2,846,608 |
| 2019-11-25 | $0.002901 | $0.002930 | $0.002447 | $0.002821 | $436,218 | $2,769,810 |
| 2019-11-26 | $0.002799 | $0.003200 | $0.002529 | $0.002861 | $559,600 | $2,808,613 |
| 2019-11-27 | $0.002853 | $0.003066 | $0.002648 | $0.002897 | $640,723 | $2,844,189 |
| 2019-11-28 | $0.002866 | $0.002980 | $0.002648 | $0.002698 | $518,032 | $2,648,453 |
| 2019-11-29 | $0.002742 | $0.002948 | $0.002538 | $0.002629 | $566,507 | $2,581,525 |
| 2019-11-30 | $0.002629 | $0.002914 | $0.002560 | $0.002739 | $551,774 | $2,689,198 |