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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001021 | $0.001201 | $0.0009549 | $0.001024 | $117,130 | $1,005,036 |
| 2020-03-02 | $0.0009947 | $0.001212 | $0.0009663 | $0.0009798 | $118,372 | $962,111 |
| 2020-03-03 | $0.0009951 | $0.001217 | $0.0007682 | $0.0008212 | $108,232 | $806,375 |
| 2020-03-04 | $0.0008213 | $0.001130 | $0.0005689 | $0.0006363 | $139,891 | $624,824 |
| 2020-03-05 | $0.0006417 | $0.001091 | $0.0005846 | $0.0009123 | $89,004.84 | $895,772 |
| 2020-03-06 | $0.0009123 | $0.001036 | $0.0008231 | $0.0009415 | $83,101.83 | $924,451 |
| 2020-03-07 | $0.0009519 | $0.0009724 | $0.0006846 | $0.0007292 | $68,487.35 | $716,047 |
| 2020-03-08 | $0.0007292 | $0.001045 | $0.0007235 | $0.0009303 | $29,340.24 | $913,440 |
| 2020-03-09 | $0.0009347 | $0.0009843 | $0.0006176 | $0.0007018 | $69,599.64 | $689,088 |
| 2020-03-10 | $0.0007255 | $0.0008420 | $0.0006106 | $0.0007114 | $61,064.58 | $698,492 |
| 2020-03-11 | $0.0006975 | $0.0007574 | $0.0006131 | $0.0006713 | $73,556.31 | $659,127 |
| 2020-03-12 | $0.0006926 | $0.0007380 | $0.0003990 | $0.0004066 | $45,505.69 | $399,224 |
| 2020-03-13 | $0.0004115 | $0.0006264 | $0.0003444 | $0.0004987 | $55,006.75 | $489,670 |
| 2020-03-14 | $0.0004975 | $0.0006063 | $0.0004185 | $0.0005624 | $38,412.79 | $552,227 |
| 2020-03-15 | $0.0005624 | $0.0006635 | $0.0005132 | $0.0005176 | $40,208.80 | $508,256 |
| 2020-03-16 | $0.0005175 | $0.0006145 | $0.0003538 | $0.0004698 | $37,810.10 | $461,341 |
| 2020-03-17 | $0.0004699 | $0.0006382 | $0.0004342 | $0.0006021 | $29,437.98 | $591,240 |
| 2020-03-18 | $0.0006043 | $0.0006664 | $0.0004826 | $0.0005373 | $42,116.10 | $527,596 |
| 2020-03-19 | $0.0005373 | $0.0006992 | $0.0004593 | $0.0006895 | $34,130.35 | $676,989 |
| 2020-03-20 | $0.0006893 | $0.0007031 | $0.0005719 | $0.0006188 | $25,746.87 | $607,617 |
| 2020-03-21 | $0.0006188 | $0.0006799 | $0.0005379 | $0.0006324 | $37,200.21 | $620,919 |
| 2020-03-22 | $0.0006359 | $0.0006734 | $0.0005601 | $0.0006089 | $30,853.04 | $597,928 |
| 2020-03-23 | $0.0006089 | $0.0006647 | $0.0005351 | $0.0006360 | $28,489.63 | $624,492 |
| 2020-03-24 | $0.0006388 | $0.0007311 | $0.0005792 | $0.0005947 | $35,722.89 | $583,971 |
| 2020-03-25 | $0.0006103 | $0.0006959 | $0.0005781 | $0.0006381 | $25,869.13 | $626,531 |
| 2020-03-26 | $0.0006381 | $0.0007175 | $0.0005935 | $0.0006238 | $28,635.89 | $612,558 |
| 2020-03-27 | $0.0006184 | $0.0007034 | $0.0005850 | $0.0006201 | $29,528.39 | $608,903 |
| 2020-03-28 | $0.0006177 | $0.0006736 | $0.0005699 | $0.0005927 | $31,884.64 | $581,979 |
| 2020-03-29 | $0.0005932 | $0.0006559 | $0.0005198 | $0.0005545 | $30,187.87 | $544,489 |
| 2020-03-30 | $0.0005553 | $0.0006651 | $0.0005414 | $0.0006194 | $31,158.11 | $608,249 |
| 2020-03-31 | $0.0006264 | $0.0007054 | $0.0005508 | $0.0006429 | $29,506.49 | $631,242 |