Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01090 | $0.01097 | $0.008907 | $0.01056 | $1,573.69 | $0 |
| 2018-10-02 | $0.01053 | $0.01057 | $0.009770 | $0.009844 | $608.33 | $0 |
| 2018-10-03 | $0.009848 | $0.009974 | $0.007161 | $0.007201 | $3,642.52 | $1,206,005 |
| 2018-10-04 | $0.007209 | $0.009018 | $0.006565 | $0.007174 | $7,791.66 | $1,201,640 |
| 2018-10-05 | $0.007193 | $0.008178 | $0.006755 | $0.007958 | $3,676.21 | $1,332,846 |
| 2018-10-06 | $0.007976 | $0.007976 | $0.006026 | $0.006195 | $2,914.36 | $1,037,669 |
| 2018-10-07 | $0.006218 | $0.007111 | $0.006184 | $0.006484 | $1,214.76 | $1,085,964 |
| 2018-10-08 | $0.006514 | $0.006751 | $0.005962 | $0.006648 | $2,430.61 | $1,113,429 |
| 2018-10-09 | $0.006671 | $0.006708 | $0.006270 | $0.006595 | $1,403.02 | $1,104,554 |
| 2018-10-10 | $0.006569 | $0.006590 | $0.006059 | $0.006094 | $907.22 | $1,020,679 |
| 2018-10-11 | $0.006073 | $0.006319 | $0.005663 | $0.005696 | $372.92 | $954,011 |
| 2018-10-12 | $0.005689 | $0.007040 | $0.005122 | $0.005592 | $1,538.46 | $936,570 |
| 2018-10-13 | $0.005592 | $0.005925 | $0.005294 | $0.005575 | $2,613.98 | $933,812 |
| 2018-10-14 | $0.005577 | $0.005808 | $0.004833 | $0.005755 | $151.22 | $963,841 |
| 2018-10-15 | $0.005761 | $0.006525 | $0.005187 | $0.005600 | $616.12 | $937,858 |
| 2018-10-16 | $0.005594 | $0.005913 | $0.003779 | $0.005870 | $627.94 | $983,088 |
| 2018-10-17 | $0.005890 | $0.007967 | $0.005436 | $0.005971 | $1,492.97 | $1,000,100 |
| 2018-10-18 | $0.005995 | $0.006340 | $0.005963 | $0.006143 | $446.99 | $1,028,928 |
| 2018-10-19 | $0.006142 | $0.006535 | $0.006121 | $0.006366 | $526.65 | $1,066,248 |
| 2018-10-20 | $0.006367 | $0.006386 | $0.005748 | $0.006011 | $735.72 | $1,006,697 |
| 2018-10-21 | $0.006010 | $0.006579 | $0.006007 | $0.006209 | $506.30 | $1,039,867 |
| 2018-10-22 | $0.006205 | $0.007411 | $0.005912 | $0.005929 | $425.82 | $993,106 |
| 2018-10-23 | $0.005929 | $0.006544 | $0.005599 | $0.006541 | $927.73 | $1,095,541 |
| 2018-10-24 | $0.006511 | $0.007196 | $0.005787 | $0.006464 | $2,372.63 | $1,082,651 |
| 2018-10-25 | $0.006467 | $0.006921 | $0.005745 | $0.006908 | $1,872.24 | $1,157,014 |
| 2018-10-26 | $0.006894 | $0.006934 | $0.005615 | $0.006245 | $2,199.13 | $1,046,022 |
| 2018-10-27 | $0.006245 | $0.006319 | $0.005247 | $0.006110 | $3,564.66 | $1,023,332 |
| 2018-10-28 | $0.006125 | $0.006744 | $0.006120 | $0.006408 | $2,240.81 | $1,073,306 |
| 2018-10-29 | $0.006406 | $0.006474 | $0.006160 | $0.006253 | $1,145.30 | $1,047,233 |
| 2018-10-30 | $0.006237 | $0.006260 | $0.005811 | $0.005926 | $1,441.55 | $992,499 |
| 2018-10-31 | $0.005944 | $0.006315 | $0.005346 | $0.005877 | $1,082.93 | $984,261 |