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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001501 | $0.001606 | $0.001323 | $0.001538 | $113,203 | $1,509,631 |
| 2020-01-02 | $0.001535 | $0.001578 | $0.001379 | $0.001419 | $114,905 | $1,392,801 |
| 2020-01-03 | $0.001406 | $0.001650 | $0.001405 | $0.001487 | $178,983 | $1,459,782 |
| 2020-01-04 | $0.001493 | $0.001613 | $0.001413 | $0.001557 | $164,170 | $1,529,212 |
| 2020-01-05 | $0.001544 | $0.001674 | $0.001490 | $0.001503 | $220,357 | $1,475,964 |
| 2020-01-06 | $0.001502 | $0.001651 | $0.001490 | $0.001525 | $233,841 | $1,497,679 |
| 2020-01-07 | $0.001525 | $0.001613 | $0.001406 | $0.001406 | $172,270 | $1,380,486 |
| 2020-01-08 | $0.001406 | $0.001722 | $0.001406 | $0.001706 | $105,213 | $1,675,354 |
| 2020-01-09 | $0.001692 | $0.001712 | $0.001373 | $0.001513 | $145,050 | $1,485,293 |
| 2020-01-10 | $0.001493 | $0.001663 | $0.001383 | $0.001569 | $167,582 | $1,540,497 |
| 2020-01-11 | $0.001569 | $0.001681 | $0.001331 | $0.001599 | $169,655 | $1,570,019 |
| 2020-01-12 | $0.001515 | $0.001686 | $0.001144 | $0.001322 | $161,669 | $1,298,481 |
| 2020-01-13 | $0.001314 | $0.001508 | $0.001139 | $0.001225 | $188,307 | $1,203,126 |
| 2020-01-14 | $0.001225 | $0.001644 | $0.001202 | $0.001466 | $194,158 | $1,439,362 |
| 2020-01-15 | $0.001476 | $0.001560 | $0.001177 | $0.001243 | $238,089 | $1,220,487 |
| 2020-01-16 | $0.001283 | $0.001471 | $0.001067 | $0.001182 | $142,449 | $1,160,301 |
| 2020-01-17 | $0.001185 | $0.001430 | $0.001125 | $0.001305 | $102,718 | $1,281,058 |
| 2020-01-18 | $0.001304 | $0.001536 | $0.001287 | $0.001371 | $50,790.06 | $1,345,722 |
| 2020-01-19 | $0.001371 | $0.001526 | $0.0007950 | $0.0009814 | $77,393.17 | $963,593 |
| 2020-01-20 | $0.0009814 | $0.001307 | $0.0008445 | $0.001235 | $37,567.05 | $1,212,717 |
| 2020-01-21 | $0.001234 | $0.001430 | $0.001083 | $0.001344 | $49,724.41 | $1,319,793 |
| 2020-01-22 | $0.001340 | $0.001386 | $0.0009573 | $0.001206 | $81,684.91 | $1,184,007 |
| 2020-01-23 | $0.001213 | $0.001314 | $0.0009609 | $0.001159 | $135,143 | $1,137,886 |
| 2020-01-24 | $0.001159 | $0.001351 | $0.0009954 | $0.001109 | $134,218 | $1,089,242 |
| 2020-01-25 | $0.001090 | $0.001283 | $0.0009552 | $0.001011 | $128,773 | $992,188 |
| 2020-01-26 | $0.0009988 | $0.001244 | $0.0009522 | $0.001005 | $131,555 | $986,489 |
| 2020-01-27 | $0.0009871 | $0.001229 | $0.0008158 | $0.0008997 | $122,259 | $883,323 |
| 2020-01-28 | $0.0009109 | $0.001177 | $0.0007894 | $0.0009513 | $68,448.70 | $934,065 |
| 2020-01-29 | $0.0009618 | $0.001190 | $0.0008518 | $0.001068 | $89,154.98 | $1,048,190 |
| 2020-01-30 | $0.001060 | $0.001174 | $0.0009436 | $0.0009716 | $77,493.02 | $953,983 |
| 2020-01-31 | $0.0009535 | $0.001184 | $0.0008357 | $0.0009284 | $94,071.54 | $911,584 |