Ethbits ETBS
Xếp hạng #?
-
Ethbits (ETBS)
Không theo dõi
Lịch sử giá Ethbits (ETBS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.7744 | $0.7912 | $0.6460 | $0.7187 | $1,117.78 | $1,174,782 |
| 2018-09-02 | $0.7190 | $0.8011 | $0.6484 | $0.7290 | $497.49 | $1,191,608 |
| 2018-09-03 | $0.7288 | $0.8073 | $0.5759 | $0.7994 | $478.11 | $1,306,795 |
| 2018-09-04 | $0.7994 | $0.8030 | $0.5827 | $0.7354 | $96.62 | $1,202,153 |
| 2018-09-05 | $0.7360 | $0.7700 | $0.6966 | $0.7374 | $0.8781 | $1,205,364 |
| 2018-09-06 | $0.7387 | $0.7387 | $0.5101 | $0.7160 | $104.61 | $1,170,414 |
| 2018-09-07 | $0.7152 | $0.7184 | $0.5191 | $0.6449 | $52.98 | $1,054,248 |
| 2018-09-08 | $0.6457 | $0.6502 | $0.4457 | $0.4482 | $4.48 | $732,610 |
| 2018-09-09 | $0.4480 | $0.4649 | $0.4468 | $0.4613 | $4.61 | $754,122 |
| 2018-09-12 | $0.6974 | $0.6980 | $0.6966 | $0.6970 | $742.04 | $1,139,430 |
| 2018-09-13 | $0.6976 | $0.9762 | $0.6976 | $0.9096 | $1,557.26 | $1,486,967 |
| 2018-09-14 | $0.9091 | $1.04 | $0.7772 | $0.9750 | $407.66 | $1,593,755 |
| 2018-09-15 | $0.9737 | $0.9841 | $0.9108 | $0.9133 | $0.09133 | $1,493,019 |
| 2018-09-16 | $0.9159 | $0.9159 | $0.8997 | $0.9096 | $0.09096 | $1,486,985 |
| 2018-09-18 | $0.7604 | $0.8275 | $0.7578 | $0.8254 | $77.70 | $1,349,213 |
| 2018-09-19 | $0.8258 | $1.02 | $0.6348 | $0.8303 | $1,921.02 | $1,357,295 |
| 2018-09-20 | $0.8307 | $1.09 | $0.7055 | $0.9764 | $2,278.02 | $1,596,156 |
| 2018-09-21 | $0.9767 | $1.55 | $0.9143 | $1.35 | $6,052.63 | $2,198,708 |
| 2018-09-22 | $1.35 | $1.36 | $0.9974 | $1.01 | $82.62 | $1,644,058 |
| 2018-09-23 | $1.01 | $1.49 | $1.00 | $1.14 | $881.68 | $1,859,918 |
| 2018-09-24 | $1.14 | $1.14 | $0.8555 | $1.05 | $382.61 | $1,723,422 |
| 2018-09-25 | $1.05 | $1.05 | $0.8294 | $0.8989 | $272.60 | $1,469,363 |
| 2018-09-26 | $0.8974 | $0.9112 | $0.4712 | $0.9052 | $100.26 | $1,479,727 |
| 2018-09-27 | $0.9063 | $0.9715 | $0.7805 | $0.8011 | $596.05 | $1,309,587 |
| 2018-09-28 | $0.8013 | $1.33 | $0.8013 | $0.9951 | $1,094.26 | $1,626,638 |
| 2018-09-29 | $0.9944 | $1.17 | $0.8501 | $0.9886 | $561.36 | $1,616,049 |
| 2018-09-30 | $0.9882 | $0.9901 | $0.5268 | $0.5364 | $26.95 | $876,824 |