ErcauX RAUX
Xếp hạng #?
15:49:37 14/06/2021
ErcauX (RAUX)
Không theo dõi
Lịch sử giá ErcauX (RAUX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.03842 | $0.03940 | $0.03835 | $0.03925 | $0 | $0 |
| 2020-11-02 | $0.03926 | $0.04151 | $0.03882 | $0.03885 | $295.32 | $0 |
| 2020-11-03 | $0.03885 | $0.03918 | $0.03503 | $0.03901 | $756.03 | $0 |
| 2020-11-04 | $0.03901 | $0.04379 | $0.03798 | $0.04360 | $459.28 | $0 |
| 2020-11-05 | $0.04360 | $0.05271 | $0.04360 | $0.05171 | $912.07 | $0 |
| 2020-11-06 | $0.05171 | $0.06086 | $0.05171 | $0.06053 | $997.86 | $0 |
| 2020-11-07 | $0.06055 | $0.06196 | $0.04935 | $0.04977 | $997.73 | $0 |
| 2020-11-08 | $0.04983 | $0.05133 | $0.04948 | $0.05100 | $99.74 | $0 |
| 2020-11-09 | $0.05101 | $0.05116 | $0.03909 | $0.03983 | $1,079.48 | $0 |
| 2020-11-10 | $0.03983 | $0.04070 | $0.03702 | $0.03787 | $329.67 | $0 |
| 2020-11-11 | $0.03785 | $0.04387 | $0.03785 | $0.04298 | $868.18 | $0 |
| 2020-11-12 | $0.04298 | $0.04298 | $0.04113 | $0.04184 | $84.22 | $0 |
| 2020-11-13 | $0.04182 | $0.04267 | $0.04085 | $0.04129 | $179.13 | $0 |
| 2020-11-14 | $0.04131 | $0.04137 | $0.03968 | $0.04026 | $0 | $0 |
| 2020-11-15 | $0.04026 | $0.04026 | $0.03815 | $0.03879 | $0 | $0 |
| 2020-11-16 | $0.03879 | $0.04020 | $0.03246 | $0.03438 | $1,102.87 | $0 |
| 2020-11-17 | $0.03583 | $0.03586 | $0.02893 | $0.02997 | $1,210.53 | $0 |
| 2020-11-18 | $0.02996 | $0.03576 | $0.02918 | $0.03576 | $733.09 | $0 |
| 2020-11-19 | $0.03577 | $0.03577 | $0.03354 | $0.03389 | $141.02 | $0 |
| 2020-11-20 | $0.03389 | $0.03590 | $0.03382 | $0.03561 | $123.46 | $0 |
| 2020-11-21 | $0.03561 | $0.03853 | $0.03533 | $0.03853 | $0 | $0 |
| 2020-11-22 | $0.03853 | $0.03915 | $0.03448 | $0.03731 | $219.78 | $0 |
| 2020-11-23 | $0.03730 | $0.04030 | $0.03477 | $0.03547 | $602.52 | $0 |
| 2020-11-24 | $0.03547 | $0.03612 | $0.03328 | $0.03378 | $171.66 | $0 |
| 2020-11-25 | $0.03378 | $0.03385 | $0.03040 | $0.03113 | $103.75 | $0 |
| 2020-11-26 | $0.03113 | $0.03144 | $0.02624 | $0.02828 | $0 | $0 |
| 2020-11-27 | $0.02828 | $0.02893 | $0.02585 | $0.02695 | $164.91 | $0 |
| 2020-11-28 | $0.02695 | $0.02834 | $0.02648 | $0.02788 | $12.84 | $0 |
| 2020-11-29 | $0.02788 | $0.02801 | $0.02595 | $0.02794 | $226.12 | $0 |
| 2020-11-30 | $0.02794 | $0.02993 | $0.02788 | $0.02993 | $0 | $0 |