Lịch sử giá Ethbits (ETBS) Tháng 06/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-06-01	$1.42	$1.43	$1.17	$1.18	$95.92	$1,648,048
2018-06-02	$1.18	$1.99	$1.17	$1.98	$4,123.31	$2,761,665
2018-06-03	$2.14	$2.54	$1.30	$1.69	$82,764.60	$2,358,629
2018-06-04	$1.70	$2.08	$1.34	$1.42	$3,192.02	$1,982,687
2018-06-05	$1.43	$1.64	$1.41	$1.45	$1,173.24	$2,016,336
2018-06-06	$1.45	$1.83	$1.28	$1.61	$1,672.55	$2,235,528
2018-06-07	$1.61	$2.07	$1.31	$1.77	$5,529.95	$2,457,071
2018-06-08	$1.77	$1.77	$1.36	$1.68	$412.60	$2,336,071
2018-06-09	$1.68	$2.22	$1.62	$1.74	$354.39	$2,421,446
2018-06-10	$1.74	$1.74	$1.13	$1.15	$3,516.62	$1,604,296
2018-06-11	$1.15	$1.32	$1.14	$1.31	$206.98	$1,822,068
2018-06-12	$1.31	$1.31	$1.17	$1.18	$248.99	$1,644,708
2018-06-13	$1.18	$1.31	$1.00	$1.01	$1,715.76	$1,407,677
2018-06-14	$1.01	$1.20	$1.01	$1.20	$162.22	$1,666,932
2018-06-15	$1.20	$1.65	$1.18	$1.53	$311.98	$2,122,502
2018-06-16	$1.52	$1.80	$1.50	$1.60	$184.52	$2,226,858
2018-06-17	$1.60	$1.61	$1.18	$1.35	$85.09	$1,872,556
2018-06-18	$1.34	$1.35	$1.10	$1.14	$19,647.20	$1,593,038
2018-06-19	$1.14	$1.21	$1.07	$1.08	$340.53	$1,503,113
2018-06-20	$1.08	$1.22	$1.01	$1.01	$531.04	$1,409,013
2018-06-21	$1.01	$1.22	$1.01	$1.14	$1,771.07	$1,590,255
2018-06-22	$1.14	$1.78	$1.08	$1.33	$5,755.65	$1,852,572
2018-06-23	$1.33	$1.42	$1.29	$1.30	$256.27	$1,802,377
2018-06-24	$1.30	$1.30	$1.16	$1.17	$771.15	$1,629,401
2018-06-25	$1.17	$1.39	$1.04	$1.19	$828.52	$1,652,028
2018-06-26	$1.19	$1.19	$1.17	$1.18	$0.8231	$1,636,234
2018-06-27	$0.8937	$1.22	$0.8937	$1.14	$661.56	$1,583,450
2018-06-28	$1.14	$1.16	$0.8247	$0.8294	$105.67	$1,154,217
2018-06-29	$0.8299	$1.07	$0.8298	$1.05	$87.05	$1,465,915
2018-06-30	$1.05	$1.10	$0.8869	$0.8940	$0.7332	$1,244,130

Lịch sử giá Ethbits (ETBS) Tháng 06/2018 - CoinMarket.vn

5 trên 788 đánh giá