ERA ERA
Xếp hạng #?
-
ERA (ERA)
Không theo dõi
Lịch sử giá ERA (ERA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005263 | $0.005364 | $0.004587 | $0.005342 | $9,061.44 | $1,568,249 |
| 2018-03-02 | $0.005331 | $0.005371 | $0.004748 | $0.005093 | $1,788.30 | $1,495,196 |
| 2018-03-03 | $0.005089 | $0.005448 | $0.004810 | $0.005232 | $5,567.79 | $1,536,039 |
| 2018-03-04 | $0.005225 | $0.005394 | $0.004889 | $0.005394 | $3,014.39 | $1,583,461 |
| 2018-03-05 | $0.005391 | $0.005391 | $0.004873 | $0.005169 | $2,240.59 | $1,563,446 |
| 2018-03-06 | $0.005162 | $0.005162 | $0.004245 | $0.004509 | $3,990.38 | $1,367,611 |
| 2018-03-07 | $0.004502 | $0.004640 | $0.003676 | $0.003856 | $15,540.70 | $1,174,652 |
| 2018-03-08 | $0.003851 | $0.004268 | $0.003440 | $0.003975 | $3,822.24 | $1,214,503 |
| 2018-03-09 | $0.003951 | $0.003994 | $0.003192 | $0.003596 | $2,106.43 | $1,101,446 |
| 2018-03-10 | $0.003599 | $0.003847 | $0.003363 | $0.003401 | $672.16 | $1,041,504 |
| 2018-03-11 | $0.003490 | $0.003760 | $0.002946 | $0.003222 | $5,344.13 | $986,759 |
| 2018-03-12 | $0.003213 | $0.003672 | $0.002596 | $0.002863 | $3,287.66 | $876,790 |
| 2018-03-13 | $0.002851 | $0.003080 | $0.002129 | $0.002823 | $6,292.49 | $864,472 |
| 2018-03-14 | $0.002823 | $0.003095 | $0.002507 | $0.002528 | $3,612.41 | $774,345 |
| 2018-03-15 | $0.002527 | $0.01377 | $0.002377 | $0.006743 | $1,508.31 | $2,065,082 |
| 2018-03-16 | $0.006089 | $0.006125 | $0.001561 | $0.001695 | $4,992.36 | $519,161 |
| 2018-03-17 | $0.001697 | $0.008728 | $0.001363 | $0.006616 | $3,002.84 | $2,026,248 |
| 2018-03-18 | $0.006615 | $0.01386 | $0.006131 | $0.01348 | $1,687.83 | $4,127,867 |
| 2018-03-19 | $0.01340 | $0.1709 | $0.009782 | $0.1002 | $647.46 | $30,689,034 |
| 2018-03-20 | $0.1013 | $0.2992 | $0.08381 | $0.09342 | $1,579.44 | $28,609,603 |
| 2018-03-21 | $0.09358 | $0.2664 | $0.09345 | $0.1739 | $1,855.10 | $53,249,555 |
| 2018-03-22 | $0.1736 | $0.1808 | $0.1202 | $0.1382 | $1,293.14 | $42,319,352 |
| 2018-03-23 | $0.1382 | $0.1437 | $0.08774 | $0.1437 | $1,053.93 | $44,011,759 |
| 2018-03-24 | $0.1458 | $0.1460 | $0.08746 | $0.09033 | $1,034.02 | $27,663,650 |
| 2018-03-25 | $0.08890 | $0.1191 | $0.08103 | $0.09544 | $1,122.72 | $29,230,857 |
| 2018-03-26 | $0.09537 | $0.1033 | $0.05235 | $0.07883 | $2,829.41 | $24,142,918 |
| 2018-03-27 | $0.1017 | $0.1057 | $0.05001 | $0.05017 | $567.38 | $15,364,485 |
| 2018-03-28 | $0.04128 | $0.06538 | $0.03628 | $0.06487 | $876.38 | $21,561,354 |
| 2018-03-29 | $0.06505 | $0.08023 | $0.05324 | $0.06661 | $727.04 | $22,139,610 |
| 2018-03-30 | $0.06645 | $0.06981 | $0.03391 | $0.03826 | $493.04 | $12,716,797 |
| 2018-03-31 | $0.03823 | $0.06957 | $0.03441 | $0.05911 | $620.31 | $19,647,336 |