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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002746 | $0.002853 | $0.002530 | $0.002663 | $597,498 | $2,614,725 |
| 2019-12-02 | $0.002624 | $0.002834 | $0.002284 | $0.002344 | $532,649 | $2,301,312 |
| 2019-12-03 | $0.002344 | $0.002761 | $0.002340 | $0.002598 | $494,318 | $2,551,155 |
| 2019-12-04 | $0.002581 | $0.002663 | $0.002370 | $0.002538 | $489,397 | $2,491,836 |
| 2019-12-05 | $0.002538 | $0.002653 | $0.002350 | $0.002512 | $582,386 | $2,466,021 |
| 2019-12-06 | $0.002434 | $0.002652 | $0.001929 | $0.002213 | $544,430 | $2,172,559 |
| 2019-12-07 | $0.002212 | $0.002510 | $0.001934 | $0.002297 | $383,206 | $2,254,976 |
| 2019-12-08 | $0.002297 | $0.002567 | $0.002092 | $0.002246 | $447,546 | $2,204,899 |
| 2019-12-09 | $0.002246 | $0.002322 | $0.001878 | $0.002034 | $469,893 | $1,997,157 |
| 2019-12-10 | $0.002009 | $0.002166 | $0.001884 | $0.002045 | $480,780 | $2,007,717 |
| 2019-12-11 | $0.002044 | $0.002254 | $0.001857 | $0.002089 | $331,141 | $2,050,732 |
| 2019-12-12 | $0.002096 | $0.002135 | $0.001762 | $0.001879 | $319,735 | $1,844,643 |
| 2019-12-13 | $0.001885 | $0.002184 | $0.001860 | $0.002052 | $257,352 | $2,014,983 |
| 2019-12-14 | $0.002074 | $0.002339 | $0.001826 | $0.002154 | $281,819 | $2,115,182 |
| 2019-12-15 | $0.002154 | $0.002184 | $0.001780 | $0.001958 | $265,264 | $1,922,545 |
| 2019-12-16 | $0.001958 | $0.002219 | $0.001843 | $0.001978 | $278,739 | $1,941,647 |
| 2019-12-17 | $0.001978 | $0.002108 | $0.001829 | $0.001829 | $248,880 | $1,795,235 |
| 2019-12-18 | $0.001829 | $0.001949 | $0.001722 | $0.001847 | $265,946 | $1,813,778 |
| 2019-12-19 | $0.001847 | $0.001915 | $0.001243 | $0.001670 | $197,109 | $1,640,015 |
| 2019-12-20 | $0.001670 | $0.001953 | $0.001501 | $0.001793 | $159,961 | $1,760,512 |
| 2019-12-21 | $0.001790 | $0.001920 | $0.001680 | $0.001767 | $224,505 | $1,734,684 |
| 2019-12-22 | $0.001767 | $0.001922 | $0.001709 | $0.001840 | $224,716 | $1,806,482 |
| 2019-12-23 | $0.001855 | $0.001971 | $0.001820 | $0.001888 | $143,585 | $1,853,408 |
| 2019-12-24 | $0.001883 | $0.001962 | $0.001780 | $0.001869 | $116,163 | $1,834,767 |
| 2019-12-25 | $0.001869 | $0.001929 | $0.001619 | $0.001642 | $181,291 | $1,612,231 |
| 2019-12-26 | $0.001644 | $0.001741 | $0.001610 | $0.001640 | $192,256 | $1,609,876 |
| 2019-12-27 | $0.001638 | $0.001756 | $0.001591 | $0.001611 | $252,238 | $1,581,483 |
| 2019-12-28 | $0.001619 | $0.001724 | $0.001572 | $0.001606 | $271,309 | $1,576,800 |
| 2019-12-29 | $0.001613 | $0.001711 | $0.001506 | $0.001588 | $212,535 | $1,559,200 |
| 2019-12-30 | $0.001588 | $0.001671 | $0.001503 | $0.001552 | $170,415 | $1,523,709 |
| 2019-12-31 | $0.001525 | $0.001665 | $0.001344 | $0.001501 | $129,876 | $1,473,507 |