ERA ERA
Xếp hạng #?
-
ERA (ERA)
Không theo dõi
Lịch sử giá ERA (ERA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.006584 | $0.007110 | $0.005782 | $0.006042 | $21,139.50 | $1,664,563 |
| 2018-02-02 | $0.006008 | $0.006008 | $0.004360 | $0.005052 | $21,203.40 | $1,397,961 |
| 2018-02-03 | $0.005074 | $0.006079 | $0.004506 | $0.005840 | $6,282.16 | $1,623,378 |
| 2018-02-04 | $0.005852 | $0.006052 | $0.004840 | $0.005280 | $4,086.73 | $1,473,090 |
| 2018-02-05 | $0.005172 | $0.005280 | $0.002871 | $0.003010 | $19,212.90 | $842,416 |
| 2018-02-06 | $0.003018 | $0.004979 | $0.002460 | $0.004942 | $11,144.60 | $1,391,458 |
| 2018-02-07 | $0.004896 | $0.004930 | $0.003733 | $0.004451 | $3,691.05 | $1,260,923 |
| 2018-02-08 | $0.004433 | $0.004861 | $0.003724 | $0.004159 | $4,346.76 | $1,178,219 |
| 2018-02-09 | $0.004249 | $0.004510 | $0.003446 | $0.004131 | $9,039.67 | $1,170,239 |
| 2018-02-10 | $0.004128 | $0.004447 | $0.003512 | $0.003747 | $7,314.11 | $1,075,627 |
| 2018-02-11 | $0.003743 | $0.004059 | $0.003417 | $0.003676 | $4,279.07 | $1,058,308 |
| 2018-02-12 | $0.003698 | $0.004264 | $0.003421 | $0.004226 | $1,918.56 | $1,216,622 |
| 2018-02-13 | $0.004231 | $0.004257 | $0.003891 | $0.003988 | $2,800.01 | $1,148,013 |
| 2018-02-14 | $0.003978 | $0.01862 | $0.003954 | $0.004047 | $502.74 | $1,165,107 |
| 2018-02-15 | $0.004049 | $0.01138 | $0.004000 | $0.005762 | $129.43 | $1,658,823 |
| 2018-02-16 | $0.005742 | $0.006007 | $0.005078 | $0.005321 | $45.85 | $1,531,876 |
| 2018-02-17 | $0.005320 | $0.005679 | $0.004729 | $0.005027 | $1,135.60 | $1,447,286 |
| 2018-02-18 | $0.005033 | $0.005654 | $0.004506 | $0.005367 | $4,667.26 | $1,544,931 |
| 2018-02-19 | $0.005340 | $0.005432 | $0.004784 | $0.005372 | $2,097.46 | $1,546,393 |
| 2018-02-20 | $0.005380 | $0.005684 | $0.004943 | $0.004973 | $2,440.96 | $1,431,666 |
| 2018-02-21 | $0.004974 | $0.005512 | $0.004454 | $0.004678 | $1,586.66 | $1,347,334 |
| 2018-02-22 | $0.004674 | $0.005846 | $0.004460 | $0.004967 | $12,747.10 | $1,449,847 |
| 2018-02-23 | $0.004962 | $0.005937 | $0.004656 | $0.005166 | $4,026.06 | $1,515,319 |
| 2018-02-24 | $0.005159 | $0.006125 | $0.004287 | $0.004880 | $12,874.40 | $1,432,442 |
| 2018-02-25 | $0.004873 | $0.005710 | $0.004415 | $0.004709 | $4,857.82 | $1,382,404 |
| 2018-02-26 | $0.004714 | $0.005689 | $0.004383 | $0.005339 | $5,834.81 | $1,567,348 |
| 2018-02-27 | $0.005353 | $0.005666 | $0.004893 | $0.005137 | $1,684.99 | $1,507,896 |
| 2018-02-28 | $0.005131 | $0.005350 | $0.004692 | $0.005255 | $6,873.37 | $1,542,636 |