Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005877 | $0.006262 | $0.005605 | $0.005753 | $1,073.58 | $963,554 |
| 2018-11-02 | $0.005753 | $0.005997 | $0.005377 | $0.005976 | $705.68 | $1,000,837 |
| 2018-11-03 | $0.005976 | $0.006955 | $0.005607 | $0.006955 | $552.74 | $1,164,928 |
| 2018-11-04 | $0.006955 | $0.007088 | $0.005575 | $0.005925 | $1,474.45 | $992,406 |
| 2018-11-05 | $0.005926 | $0.006236 | $0.002399 | $0.005354 | $3,199.06 | $896,665 |
| 2018-11-06 | $0.005375 | $0.005907 | $0.005344 | $0.005586 | $29.55 | $933,562 |
| 2018-11-07 | $0.005585 | $0.006679 | $0.005479 | $0.005818 | $3,568.83 | $974,510 |
| 2018-11-08 | $0.005814 | $0.006648 | $0.005802 | $0.006240 | $2,729.34 | $1,045,057 |
| 2018-11-09 | $0.006238 | $0.007674 | $0.006097 | $0.007447 | $3,709.35 | $1,247,335 |
| 2018-11-10 | $0.007450 | $0.007778 | $0.006954 | $0.007324 | $1,118.56 | $1,226,644 |
| 2018-11-11 | $0.007319 | $0.008522 | $0.006989 | $0.008522 | $4,576.35 | $1,427,271 |
| 2018-11-12 | $0.008542 | $0.009426 | $0.008293 | $0.008589 | $6,311.52 | $1,438,581 |
| 2018-11-13 | $0.008551 | $0.009642 | $0.008479 | $0.009484 | $49,238.20 | $1,588,496 |
| 2018-11-14 | $0.009456 | $0.009516 | $0.007317 | $0.007522 | $13,234.20 | $1,259,902 |
| 2018-11-15 | $0.007447 | $0.007447 | $0.005629 | $0.006762 | $63,273.10 | $1,132,492 |
| 2018-11-16 | $0.006766 | $0.006837 | $0.005087 | $0.005954 | $231,934 | $997,219 |
| 2018-11-17 | $0.005971 | $0.006112 | $0.005622 | $0.006097 | $112,685 | $1,021,111 |
| 2018-11-18 | $0.006118 | $0.006509 | $0.005241 | $0.005674 | $361,856 | $950,331 |
| 2018-11-19 | $0.005675 | $0.005675 | $0.004597 | $0.004607 | $971.44 | $771,616 |
| 2018-11-20 | $0.004595 | $0.004781 | $0.004177 | $0.004484 | $693.55 | $751,066 |
| 2018-11-21 | $0.004488 | $0.004689 | $0.004146 | $0.004562 | $7,013.45 | $764,125 |
| 2018-11-22 | $0.004559 | $0.004584 | $0.004014 | $0.004027 | $1,905.59 | $674,390 |
| 2018-11-23 | $0.003989 | $0.004155 | $0.003866 | $0.003950 | $3,423.84 | $661,502 |
| 2018-11-24 | $0.003944 | $0.004189 | $0.003093 | $0.003093 | $684.65 | $517,988 |
| 2018-11-25 | $0.003094 | $0.003877 | $0.003049 | $0.003749 | $2,302.19 | $627,920 |
| 2018-11-26 | $0.003757 | $0.003848 | $0.003316 | $0.003640 | $145.23 | $609,626 |
| 2018-11-27 | $0.003631 | $0.003699 | $0.003430 | $0.003664 | $240.14 | $613,694 |
| 2018-11-28 | $0.003668 | $0.004168 | $0.003668 | $0.004038 | $626.20 | $676,289 |
| 2018-11-29 | $0.004054 | $0.004357 | $0.003753 | $0.004107 | $793.26 | $687,877 |
| 2018-11-30 | $0.004117 | $0.004130 | $0.003727 | $0.003801 | $274.90 | $636,667 |