ERA ERA
Xếp hạng #?
-
ERA (ERA)
Không theo dõi
Lịch sử giá ERA (ERA) 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 | $0.005961 | $0.007420 | $0.005949 | $0.006985 | $223.72 | $0 |
| 2018-09-02 | $0.006989 | $0.007329 | $0.006187 | $0.006683 | $148.49 | $0 |
| 2018-09-03 | $0.006663 | $0.006873 | $0.005190 | $0.006530 | $232.41 | $0 |
| 2018-09-04 | $0.006530 | $0.006589 | $0.002361 | $0.005029 | $528.09 | $0 |
| 2018-09-05 | $0.005033 | $0.005047 | $0.002685 | $0.003648 | $296.43 | $0 |
| 2018-09-06 | $0.003652 | $0.003971 | $0.001150 | $0.001985 | $318.41 | $0 |
| 2018-09-07 | $0.001983 | $0.003647 | $0.001313 | $0.001956 | $245.57 | $0 |
| 2018-09-08 | $0.001959 | $0.002419 | $0.001695 | $0.002417 | $60.44 | $0 |
| 2018-09-09 | $0.002415 | $0.002622 | $0.001652 | $0.001805 | $221.95 | $0 |
| 2018-09-10 | $0.001805 | $0.002408 | $0.001677 | $0.002099 | $34.71 | $0 |
| 2018-09-11 | $0.002103 | $0.003037 | $0.001586 | $0.002374 | $115.20 | $0 |
| 2018-09-12 | $0.002372 | $0.002382 | $0.001505 | $0.001520 | $265.75 | $0 |
| 2018-09-13 | $0.001521 | $0.002506 | $0.001521 | $0.001928 | $131.08 | $0 |
| 2018-09-14 | $0.001915 | $0.002767 | $0.001849 | $0.002754 | $183.35 | $0 |
| 2018-09-15 | $0.002750 | $0.003022 | $0.002195 | $0.002284 | $52.74 | $0 |
| 2018-09-16 | $0.002290 | $0.002667 | $0.002128 | $0.002667 | $197.86 | $0 |
| 2018-09-17 | $0.002673 | $0.003292 | $0.002295 | $0.003089 | $142.80 | $0 |
| 2018-09-18 | $0.003089 | $0.003089 | $0.002351 | $0.002384 | $76.17 | $0 |
| 2018-09-19 | $0.002385 | $0.002988 | $0.002234 | $0.002980 | $268.22 | $0 |
| 2018-09-20 | $0.002982 | $0.004843 | $0.002802 | $0.003873 | $234.50 | $0 |
| 2018-09-21 | $0.003874 | $0.004009 | $0.002962 | $0.003174 | $161.35 | $0 |
| 2018-09-22 | $0.003176 | $0.003769 | $0.002606 | $0.002615 | $19.35 | $0 |
| 2018-09-23 | $0.002616 | $0.003517 | $0.002604 | $0.003279 | $33.73 | $0 |
| 2018-09-24 | $0.003280 | $0.003290 | $0.003151 | $0.003161 | $5.39 | $0 |
| 2018-09-25 | $0.003158 | $0.003159 | $0.002053 | $0.003082 | $56.06 | $0 |
| 2018-09-26 | $0.003077 | $0.003530 | $0.003060 | $0.003097 | $41.88 | $0 |
| 2018-09-27 | $0.003101 | $0.003291 | $0.003083 | $0.003271 | $76.91 | $0 |
| 2018-09-28 | $0.003272 | $0.004766 | $0.003230 | $0.004638 | $49.69 | $0 |
| 2018-09-29 | $0.004625 | $0.006015 | $0.004568 | $0.005379 | $322.82 | $0 |
| 2018-09-30 | $0.005379 | $0.007630 | $0.004105 | $0.007215 | $1,204.91 | $0 |