Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003811 | $0.004214 | $0.003747 | $0.004027 | $278.94 | $674,434 |
| 2018-12-02 | $0.004024 | $0.004144 | $0.003693 | $0.004057 | $1,891.96 | $679,524 |
| 2018-12-03 | $0.004080 | $0.004080 | $0.003869 | $0.003956 | $814.01 | $662,653 |
| 2018-12-04 | $0.003953 | $0.004112 | $0.003899 | $0.003959 | $923.30 | $663,160 |
| 2018-12-05 | $0.003964 | $0.003990 | $0.003595 | $0.003759 | $517.05 | $629,505 |
| 2018-12-06 | $0.003757 | $0.003846 | $0.003445 | $0.003445 | $672.23 | $577,036 |
| 2018-12-07 | $0.003439 | $0.003439 | $0.002921 | $0.002942 | $1,601.86 | $492,760 |
| 2018-12-08 | $0.002940 | $0.003151 | $0.002882 | $0.003121 | $912.18 | $522,668 |
| 2018-12-09 | $0.003112 | $0.003340 | $0.003100 | $0.003210 | $135.60 | $537,714 |
| 2018-12-10 | $0.003205 | $0.003365 | $0.002947 | $0.003013 | $1,427.18 | $504,590 |
| 2018-12-11 | $0.003009 | $0.003154 | $0.002670 | $0.002681 | $170.29 | $448,985 |
| 2018-12-12 | $0.002675 | $0.003043 | $0.002469 | $0.003000 | $717.63 | $502,513 |
| 2018-12-13 | $0.003002 | $0.003143 | $0.002546 | $0.002681 | $730.56 | $449,076 |
| 2018-12-14 | $0.002680 | $0.002723 | $0.002518 | $0.002592 | $270.27 | $434,207 |
| 2018-12-15 | $0.002593 | $0.002988 | $0.002590 | $0.002652 | $85.09 | $444,110 |
| 2018-12-16 | $0.002651 | $0.002971 | $0.002649 | $0.002963 | $448.28 | $496,335 |
| 2018-12-17 | $0.002965 | $0.003323 | $0.002046 | $0.003313 | $422.79 | $554,818 |
| 2018-12-18 | $0.003313 | $0.003592 | $0.002371 | $0.003592 | $400.58 | $619,438 |
| 2018-12-19 | $0.003603 | $0.003786 | $0.001194 | $0.003115 | $1,096.93 | $537,199 |
| 2018-12-20 | $0.003107 | $0.004017 | $0.003099 | $0.003937 | $605.84 | $678,957 |
| 2018-12-21 | $0.003925 | $0.004033 | $0.002147 | $0.003039 | $1,191.32 | $524,076 |
| 2018-12-22 | $0.003042 | $0.003385 | $0.002562 | $0.003333 | $1,582.26 | $574,858 |
| 2018-12-23 | $0.003340 | $0.003474 | $0.003061 | $0.003252 | $809.38 | $560,798 |
| 2018-12-24 | $0.003253 | $0.003622 | $0.002857 | $0.003342 | $238.02 | $576,405 |
| 2018-12-25 | $0.003349 | $0.003349 | $0.003114 | $0.003286 | $81.00 | $566,680 |
| 2018-12-26 | $0.003285 | $0.003412 | $0.003063 | $0.003396 | $88.00 | $585,754 |
| 2018-12-27 | $0.003390 | $0.003413 | $0.002751 | $0.002951 | $4.43 | $508,921 |
| 2018-12-28 | $0.002954 | $0.003488 | $0.002748 | $0.003462 | $88.13 | $597,097 |
| 2018-12-29 | $0.003467 | $0.003540 | $0.003217 | $0.003227 | $104.04 | $556,567 |
| 2018-12-30 | $0.003230 | $0.003498 | $0.002620 | $0.003477 | $45.58 | $599,610 |
| 2018-12-31 | $0.003481 | $0.003538 | $0.002908 | $0.002923 | $202.68 | $504,191 |