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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0006429 | $0.0006634 | $0.0005740 | $0.0006141 | $37,437.46 | $602,998 |
| 2020-04-02 | $0.0006168 | $0.0006521 | $0.0005749 | $0.0006203 | $42,736.29 | $609,085 |
| 2020-04-03 | $0.0006166 | $0.0006783 | $0.0006099 | $0.0006505 | $36,754.53 | $638,733 |
| 2020-04-04 | $0.0006508 | $0.0006947 | $0.0006168 | $0.0006367 | $41,763.96 | $625,216 |
| 2020-04-05 | $0.0006372 | $0.001798 | $0.0006249 | $0.001436 | $100,873 | $1,409,828 |
| 2020-04-06 | $0.001418 | $0.001832 | $0.001268 | $0.001720 | $86,766.45 | $1,689,232 |
| 2020-04-07 | $0.001711 | $0.001820 | $0.001362 | $0.001614 | $72,328.16 | $1,585,049 |
| 2020-04-08 | $0.001628 | $0.001774 | $0.001248 | $0.001524 | $73,714.52 | $1,496,533 |
| 2020-04-09 | $0.001524 | $0.001766 | $0.001232 | $0.001592 | $89,875.63 | $1,562,765 |
| 2020-04-10 | $0.001583 | $0.001758 | $0.001124 | $0.001457 | $105,739 | $1,430,577 |
| 2020-04-11 | $0.001457 | $0.001655 | $0.001161 | $0.001558 | $100,331 | $1,529,352 |
| 2020-04-12 | $0.001569 | $0.001658 | $0.001082 | $0.001303 | $136,216 | $1,279,323 |
| 2020-04-13 | $0.001280 | $0.001387 | $0.001128 | $0.001241 | $88,208.65 | $1,218,260 |
| 2020-04-14 | $0.001241 | $0.001604 | $0.001097 | $0.001547 | $45,755.49 | $1,519,100 |
| 2020-04-15 | $0.001547 | $0.001646 | $0.001430 | $0.001540 | $72,024.81 | $1,512,100 |
| 2020-04-16 | $0.001527 | $0.001778 | $0.001413 | $0.001600 | $187,151 | $1,570,685 |
| 2020-04-17 | $0.001600 | $0.001679 | $0.001485 | $0.001541 | $199,229 | $1,513,414 |
| 2020-04-18 | $0.001541 | $0.001982 | $0.001416 | $0.001510 | $165,850 | $1,482,901 |
| 2020-04-19 | $0.001524 | $0.002021 | $0.001452 | $0.001796 | $253,214 | $1,763,646 |
| 2020-04-20 | $0.001841 | $0.001926 | $0.001634 | $0.001712 | $271,222 | $1,680,566 |
| 2020-04-21 | $0.001706 | $0.001813 | $0.001564 | $0.001685 | $270,621 | $1,654,461 |
| 2020-04-22 | $0.001664 | $0.001897 | $0.001506 | $0.001833 | $255,653 | $1,800,052 |
| 2020-04-23 | $0.001807 | $0.002069 | $0.001650 | $0.001792 | $245,932 | $1,759,154 |
| 2020-04-24 | $0.001792 | $0.002034 | $0.001774 | $0.001812 | $197,163 | $1,779,698 |
| 2020-04-25 | $0.001840 | $0.002094 | $0.001749 | $0.001898 | $249,498 | $1,863,359 |
| 2020-04-26 | $0.001897 | $0.002042 | $0.001791 | $0.001905 | $214,499 | $1,870,993 |
| 2020-04-27 | $0.001906 | $0.001980 | $0.001653 | $0.001734 | $356,303 | $1,703,032 |
| 2020-04-28 | $0.001722 | $0.001895 | $0.001545 | $0.001647 | $305,375 | $1,617,586 |
| 2020-04-29 | $0.001655 | $0.001874 | $0.001483 | $0.001648 | $199,917 | $1,618,554 |
| 2020-04-30 | $0.001615 | $0.001943 | $0.001487 | $0.001781 | $162,991 | $1,748,962 |