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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001781 | $0.001908 | $0.001521 | $0.001901 | $161,950 | $1,866,657 |
| 2020-05-02 | $0.001820 | $0.001931 | $0.001556 | $0.001625 | $167,097 | $1,595,602 |
| 2020-05-03 | $0.001625 | $0.001904 | $0.001547 | $0.001547 | $177,730 | $1,518,945 |
| 2020-05-04 | $0.001547 | $0.001883 | $0.001505 | $0.001599 | $170,834 | $1,569,835 |
| 2020-05-05 | $0.001605 | $0.001781 | $0.001548 | $0.001692 | $198,389 | $1,661,840 |
| 2020-05-06 | $0.001707 | $0.001816 | $0.001546 | $0.001702 | $199,944 | $1,671,518 |
| 2020-05-07 | $0.001702 | $0.001856 | $0.001608 | $0.001779 | $136,122 | $1,746,802 |
| 2020-05-08 | $0.001779 | $0.001900 | $0.001656 | $0.001700 | $189,154 | $1,669,313 |
| 2020-05-09 | $0.001701 | $0.001874 | $0.001645 | $0.001778 | $192,075 | $1,745,639 |
| 2020-05-10 | $0.001769 | $0.001778 | $0.001474 | $0.001621 | $166,403 | $1,591,592 |
| 2020-05-11 | $0.001619 | $0.001678 | $0.001497 | $0.001534 | $192,082 | $1,506,214 |
| 2020-05-12 | $0.001542 | $0.001696 | $0.001536 | $0.001593 | $191,086 | $1,564,604 |
| 2020-05-13 | $0.001579 | $0.001739 | $0.001579 | $0.001681 | $185,387 | $1,650,584 |
| 2020-05-14 | $0.001681 | $0.001777 | $0.001641 | $0.001709 | $203,025 | $1,678,116 |
| 2020-05-15 | $0.001708 | $0.001812 | $0.001670 | $0.001697 | $212,717 | $1,666,233 |
| 2020-05-16 | $0.001693 | $0.001777 | $0.001677 | $0.001776 | $185,771 | $1,744,245 |
| 2020-05-17 | $0.001773 | $0.001857 | $0.001702 | $0.001749 | $215,900 | $1,717,361 |
| 2020-05-18 | $0.001737 | $0.002047 | $0.001721 | $0.001977 | $203,367 | $1,941,387 |
| 2020-05-19 | $0.001965 | $0.001988 | $0.001878 | $0.001904 | $230,336 | $1,869,243 |
| 2020-05-20 | $0.001903 | $0.002125 | $0.001730 | $0.001839 | $225,799 | $1,805,576 |
| 2020-05-21 | $0.001845 | $0.002080 | $0.001704 | $0.001910 | $196,710 | $1,875,400 |
| 2020-05-22 | $0.001904 | $0.002041 | $0.001664 | $0.001903 | $171,479 | $1,868,397 |
| 2020-05-23 | $0.001905 | $0.002130 | $0.001899 | $0.002098 | $133,089 | $2,060,313 |
| 2020-05-24 | $0.002104 | $0.002124 | $0.001983 | $0.002064 | $115,535 | $2,027,018 |
| 2020-05-25 | $0.002052 | $0.002523 | $0.002052 | $0.002289 | $80,590.28 | $2,247,626 |
| 2020-05-26 | $0.002324 | $0.002457 | $0.002191 | $0.002391 | $65,500.31 | $2,348,008 |
| 2020-05-27 | $0.002391 | $0.002420 | $0.002232 | $0.002362 | $79,654.00 | $2,319,358 |
| 2020-05-28 | $0.002354 | $0.002381 | $0.001873 | $0.001936 | $153,319 | $1,901,393 |
| 2020-05-29 | $0.001939 | $0.002326 | $0.001906 | $0.002122 | $145,379 | $2,083,997 |
| 2020-05-30 | $0.002122 | $0.002364 | $0.001940 | $0.002166 | $157,915 | $2,127,279 |
| 2020-05-31 | $0.002173 | $0.002351 | $0.002025 | $0.002086 | $139,890 | $2,048,501 |