Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002929 | $0.003236 | $0.002594 | $0.002639 | $0 | $455,057 |
| 2019-01-02 | $0.002639 | $0.002712 | $0.002556 | $0.002597 | $20.42 | $447,914 |
| 2019-01-03 | $0.002598 | $0.002601 | $0.002535 | $0.002570 | $5.14 | $443,178 |
| 2019-01-04 | $0.002572 | $0.003377 | $0.002459 | $0.003363 | $82.64 | $580,025 |
| 2019-01-05 | $0.003354 | $0.004180 | $0.003143 | $0.004137 | $284.26 | $713,561 |
| 2019-01-06 | $0.004137 | $0.004190 | $0.002988 | $0.003833 | $216.12 | $661,094 |
| 2019-01-07 | $0.003834 | $0.003846 | $0.002979 | $0.003541 | $13.78 | $610,790 |
| 2019-01-08 | $0.003547 | $0.003826 | $0.003444 | $0.003745 | $9.66 | $645,899 |
| 2019-01-09 | $0.003752 | $0.003784 | $0.002234 | $0.003669 | $439.92 | $632,840 |
| 2019-01-10 | $0.003672 | $0.003691 | $0.001996 | $0.002398 | $1,235.01 | $413,661 |
| 2019-01-11 | $0.002398 | $0.002462 | $0.002227 | $0.002273 | $629.29 | $392,097 |
| 2019-01-12 | $0.002271 | $0.002992 | $0.002267 | $0.002811 | $61.61 | $484,743 |
| 2019-01-13 | $0.002808 | $0.003141 | $0.002655 | $0.002701 | $21.41 | $465,906 |
| 2019-01-14 | $0.002703 | $0.003243 | $0.002698 | $0.003228 | $0 | $556,672 |
| 2019-01-15 | $0.003228 | $0.003228 | $0.002451 | $0.002461 | $140.77 | $424,438 |
| 2019-01-16 | $0.002457 | $0.003299 | $0.002454 | $0.003286 | $13.03 | $566,665 |
| 2019-01-17 | $0.003286 | $0.003292 | $0.002508 | $0.003255 | $11.41 | $561,352 |
| 2019-01-18 | $0.003254 | $0.003259 | $0.002995 | $0.003143 | $27.04 | $542,061 |
| 2019-01-19 | $0.003144 | $0.003445 | $0.002706 | $0.003429 | $332.10 | $591,403 |
| 2019-01-20 | $0.003426 | $0.003447 | $0.002694 | $0.002983 | $168.45 | $514,514 |
| 2019-01-21 | $0.002986 | $0.003310 | $0.002659 | $0.002680 | $285.85 | $462,178 |
| 2019-01-22 | $0.002681 | $0.002708 | $0.002652 | $0.002667 | $5.94 | $459,948 |
| 2019-01-23 | $0.002667 | $0.002844 | $0.001188 | $0.002630 | $430.38 | $453,518 |
| 2019-01-24 | $0.002629 | $0.003293 | $0.002298 | $0.002594 | $792.20 | $447,409 |
| 2019-01-25 | $0.002600 | $0.002849 | $0.002572 | $0.002846 | $14.37 | $490,883 |
| 2019-01-26 | $0.002846 | $0.002890 | $0.002834 | $0.002842 | $0 | $490,217 |
| 2019-01-27 | $0.002842 | $0.004686 | $0.002494 | $0.003065 | $578.26 | $528,694 |
| 2019-01-28 | $0.003068 | $0.003101 | $0.002814 | $0.002841 | $5.11 | $490,050 |
| 2019-01-29 | $0.002843 | $0.002848 | $0.002386 | $0.002441 | $18.46 | $420,985 |
| 2019-01-30 | $0.002443 | $0.003147 | $0.002431 | $0.003135 | $1,241.96 | $540,754 |
| 2019-01-31 | $0.003135 | $0.003261 | $0.002901 | $0.002901 | $2,934.27 | $500,348 |