ERA ERA
Xếp hạng #?
-
ERA (ERA)
Không theo dõi
Lịch sử giá ERA (ERA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003084 | $0.003594 | $0.002652 | $0.003354 | $13,366.80 | $828,676 |
| 2018-01-02 | $0.003284 | $0.003604 | $0.002662 | $0.003398 | $23,146.60 | $974,656 |
| 2018-01-03 | $0.003401 | $0.003922 | $0.002868 | $0.003134 | $14,796.60 | $901,121 |
| 2018-01-04 | $0.003147 | $0.003441 | $0.001937 | $0.003247 | $26,149.00 | $935,966 |
| 2018-01-05 | $0.003249 | $0.004041 | $0.002882 | $0.003981 | $38,096.20 | $1,147,628 |
| 2018-01-06 | $0.003962 | $0.005963 | $0.003477 | $0.005949 | $62,961.40 | $1,714,932 |
| 2018-01-07 | $0.005941 | $0.02724 | $0.004960 | $0.02713 | $82,589.10 | $7,821,943 |
| 2018-01-08 | $0.02706 | $0.02706 | $0.004859 | $0.007543 | $81,187.30 | $2,174,579 |
| 2018-01-09 | $0.007065 | $0.008013 | $0.005613 | $0.007564 | $78,937.30 | $2,180,691 |
| 2018-01-10 | $0.007987 | $0.008195 | $0.006625 | $0.007490 | $57,950.40 | $2,159,354 |
| 2018-01-11 | $0.007510 | $0.007912 | $0.006173 | $0.006178 | $92,255.50 | $1,780,942 |
| 2018-01-12 | $0.006305 | $0.01093 | $0.005405 | $0.005851 | $55,258.20 | $1,686,916 |
| 2018-01-13 | $0.005843 | $0.006790 | $0.005017 | $0.006365 | $20,502.20 | $1,604,561 |
| 2018-01-14 | $0.006369 | $0.006746 | $0.005423 | $0.005880 | $36,182.40 | $1,487,313 |
| 2018-01-15 | $0.005842 | $0.006708 | $0.005354 | $0.006169 | $22,819.90 | $1,563,658 |
| 2018-01-16 | $0.006177 | $0.006372 | $0.004702 | $0.005238 | $26,133.30 | $1,330,271 |
| 2018-01-17 | $0.005213 | $0.006906 | $0.004268 | $0.006265 | $72,750.50 | $1,602,610 |
| 2018-01-18 | $0.006290 | $0.01078 | $0.006158 | $0.006805 | $164,276 | $1,752,473 |
| 2018-01-19 | $0.006763 | $0.01002 | $0.006706 | $0.009766 | $108,736 | $2,522,079 |
| 2018-01-20 | $0.009858 | $0.01512 | $0.009858 | $0.01078 | $472.78 | $2,793,852 |
| 2018-01-21 | $0.01080 | $0.01118 | $0.006243 | $0.008190 | $40,385.30 | $2,134,260 |
| 2018-01-22 | $0.008275 | $0.008381 | $0.006126 | $0.007039 | $9,083.01 | $1,839,436 |
| 2018-01-23 | $0.007023 | $0.007277 | $0.005786 | $0.006514 | $20,532.50 | $1,709,229 |
| 2018-01-24 | $0.006072 | $0.006879 | $0.005699 | $0.006539 | $33,629.60 | $1,722,604 |
| 2018-01-25 | $0.006636 | $0.007796 | $0.006474 | $0.007717 | $25,845.50 | $2,044,937 |
| 2018-01-26 | $0.007444 | $0.008566 | $0.007004 | $0.007556 | $32,637.00 | $2,009,432 |
| 2018-01-27 | $0.007549 | $0.008354 | $0.007265 | $0.007279 | $16,300.80 | $1,942,305 |
| 2018-01-28 | $0.007314 | $0.008859 | $0.007294 | $0.007961 | $30,182.90 | $2,142,790 |
| 2018-01-29 | $0.007951 | $0.008147 | $0.007335 | $0.007984 | $23,547.20 | $2,151,483 |
| 2018-01-30 | $0.008166 | $0.008166 | $0.006499 | $0.006859 | $21,728.30 | $1,848,257 |
| 2018-01-31 | $0.006821 | $0.007334 | $0.006095 | $0.006567 | $16,641.50 | $1,799,904 |