Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002905 | $0.003326 | $0.002880 | $0.003136 | $494.79 | $540,860 |
| 2019-02-02 | $0.003132 | $0.003141 | $0.002812 | $0.002951 | $738.90 | $509,017 |
| 2019-02-03 | $0.002952 | $0.003041 | $0.002715 | $0.002730 | $446.12 | $470,825 |
| 2019-02-04 | $0.002739 | $0.002921 | $0.002692 | $0.002701 | $610.19 | $465,863 |
| 2019-02-05 | $0.002692 | $0.002744 | $0.002273 | $0.002287 | $753.35 | $394,446 |
| 2019-02-06 | $0.002294 | $0.002665 | $0.002244 | $0.002658 | $657.31 | $458,397 |
| 2019-02-07 | $0.002658 | $0.002935 | $0.002485 | $0.002899 | $1,089.08 | $500,032 |
| 2019-02-08 | $0.002900 | $0.003112 | $0.002459 | $0.003112 | $982.17 | $536,771 |
| 2019-02-09 | $0.003112 | $0.003157 | $0.002922 | $0.003150 | $125.33 | $543,288 |
| 2019-02-10 | $0.003153 | $0.003255 | $0.002699 | $0.003255 | $575.23 | $561,435 |
| 2019-02-11 | $0.003253 | $0.003253 | $0.002962 | $0.003203 | $458.66 | $552,477 |
| 2019-02-12 | $0.003210 | $0.003210 | $0.002746 | $0.003173 | $520.38 | $547,167 |
| 2019-02-13 | $0.003172 | $0.003184 | $0.002590 | $0.002830 | $983.26 | $488,093 |
| 2019-02-14 | $0.002825 | $0.002940 | $0.002809 | $0.002922 | $568.46 | $504,006 |
| 2019-02-15 | $0.002926 | $0.002948 | $0.002858 | $0.002890 | $330.16 | $498,397 |
| 2019-02-16 | $0.002892 | $0.002951 | $0.002825 | $0.002831 | $157.87 | $488,208 |
| 2019-02-17 | $0.002830 | $0.002868 | $0.002495 | $0.002860 | $876.47 | $493,333 |
| 2019-02-18 | $0.002861 | $0.003111 | $0.002649 | $0.002740 | $534.66 | $472,532 |
| 2019-02-19 | $0.002743 | $0.003283 | $0.002736 | $0.003240 | $921.76 | $558,759 |
| 2019-02-20 | $0.003237 | $0.003251 | $0.002822 | $0.003123 | $1,582.70 | $538,610 |
| 2019-02-21 | $0.003122 | $0.003294 | $0.003097 | $0.003163 | $2,379.30 | $545,578 |
| 2019-02-22 | $0.003158 | $0.003922 | $0.003158 | $0.003585 | $4,385.74 | $618,238 |
| 2019-02-23 | $0.003578 | $0.003851 | $0.003298 | $0.003726 | $3,877.07 | $642,624 |
| 2019-02-24 | $0.003730 | $0.004154 | $0.003294 | $0.003294 | $5,539.71 | $568,151 |
| 2019-02-25 | $0.003300 | $0.003463 | $0.003026 | $0.003363 | $2,626.90 | $580,031 |
| 2019-02-26 | $0.003353 | $0.003530 | $0.003035 | $0.003179 | $3,383.71 | $548,230 |
| 2019-02-27 | $0.003182 | $0.003612 | $0.003078 | $0.003576 | $2,257.43 | $616,814 |
| 2019-02-28 | $0.003590 | $0.003631 | $0.003495 | $0.003580 | $2,925.86 | $617,505 |