ERA ERA
Xếp hạng #?
-
ERA (ERA)
Không theo dõi
Lịch sử giá ERA (ERA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05911 | $0.09373 | $0.05911 | $0.07423 | $1,440.16 | $24,673,098 |
| 2018-04-02 | $0.07460 | $0.09339 | $0.06815 | $0.07361 | $673.91 | $24,466,231 |
| 2018-04-03 | $0.07366 | $0.08797 | $0.07083 | $0.07518 | $754.23 | $24,987,487 |
| 2018-04-04 | $0.07513 | $0.07847 | $0.05826 | $0.06540 | $585.35 | $21,737,177 |
| 2018-04-05 | $0.06544 | $0.06876 | $0.05796 | $0.05810 | $604.15 | $19,309,250 |
| 2018-04-06 | $0.05780 | $0.06736 | $0.04925 | $0.06250 | $465.88 | $20,772,075 |
| 2018-04-07 | $0.05827 | $0.08346 | $0.05818 | $0.06912 | $1,230.63 | $22,972,861 |
| 2018-04-08 | $0.06918 | $0.07672 | $0.06918 | $0.07014 | $710.34 | $23,311,812 |
| 2018-04-09 | $0.07025 | $0.09081 | $0.06770 | $0.07255 | $1,071.69 | $24,112,657 |
| 2018-04-10 | $0.07261 | $0.08059 | $0.06700 | $0.06975 | $717.15 | $23,181,224 |
| 2018-04-11 | $0.06981 | $0.08360 | $0.06981 | $0.07304 | $570.60 | $24,277,578 |
| 2018-04-12 | $0.07287 | $0.08124 | $0.06708 | $0.06714 | $1,297.46 | $22,315,866 |
| 2018-04-13 | $0.06723 | $0.08265 | $0.06626 | $0.06915 | $851.40 | $22,983,564 |
| 2018-04-14 | $0.06915 | $0.09596 | $0.06891 | $0.07281 | $775.55 | $24,200,901 |
| 2018-04-15 | $0.07289 | $0.08057 | $0.06481 | $0.07522 | $882.04 | $25,001,746 |
| 2018-04-16 | $0.07519 | $0.09815 | $0.06184 | $0.07691 | $2,143.66 | $25,564,015 |
| 2018-04-17 | $0.07695 | $0.2459 | $0.06916 | $0.09011 | $7,460.23 | $29,950,664 |
| 2018-04-18 | $0.09020 | $0.1049 | $0.03638 | $0.04997 | $7,420.87 | $16,610,042 |
| 2018-04-19 | $0.06900 | $0.08285 | $0.05323 | $0.07876 | $5,418.86 | $26,178,500 |
| 2018-04-20 | $0.06785 | $0.08273 | $0.05564 | $0.07792 | $7,942.69 | $25,898,811 |
| 2018-04-21 | $0.07795 | $0.07839 | $0.06585 | $0.07744 | $3,359.03 | $25,739,440 |
| 2018-04-22 | $0.07467 | $0.1027 | $0.06865 | $0.07087 | $9,126.09 | $23,555,738 |
| 2018-04-23 | $0.07073 | $0.08620 | $0.07068 | $0.08618 | $4,172.59 | $28,642,988 |
| 2018-04-24 | $0.08623 | $0.09052 | $0.08012 | $0.08155 | $6,325.89 | $0 |
| 2018-04-25 | $0.08100 | $0.08619 | $0.07128 | $0.07128 | $3,023.87 | $0 |
| 2018-04-26 | $0.07186 | $0.09153 | $0.07023 | $0.08393 | $1,307.83 | $0 |
| 2018-04-27 | $0.08404 | $0.09014 | $0.07587 | $0.07617 | $1,425.03 | $0 |
| 2018-04-28 | $0.07593 | $0.09053 | $0.07281 | $0.07293 | $4,631.87 | $0 |
| 2018-04-29 | $0.07280 | $0.07587 | $0.06115 | $0.06526 | $5,743.50 | $0 |
| 2018-04-30 | $0.06524 | $0.06560 | $0.06060 | $0.06128 | $5,693.65 | $0 |