Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003576 | $0.003865 | $0.003553 | $0.003814 | $2,225.99 | $657,731 |
| 2019-03-02 | $0.003807 | $0.004946 | $0.003807 | $0.004903 | $3,536.72 | $845,584 |
| 2019-03-03 | $0.004898 | $0.006522 | $0.003996 | $0.005911 | $10,541.37 | $1,019,389 |
| 2019-03-04 | $0.005919 | $0.006100 | $0.004340 | $0.004849 | $2,982.68 | $836,278 |
| 2019-03-05 | $0.004852 | $0.004860 | $0.004496 | $0.004799 | $1,301.91 | $827,621 |
| 2019-03-06 | $0.004791 | $0.005121 | $0.004509 | $0.005111 | $1,668.08 | $881,439 |
| 2019-03-07 | $0.005111 | $0.005321 | $0.004377 | $0.005292 | $1,512.47 | $912,731 |
| 2019-03-08 | $0.005298 | $0.007393 | $0.004932 | $0.007376 | $9,127.71 | $1,272,164 |
| 2019-03-09 | $0.007371 | $0.007680 | $0.004920 | $0.004925 | $5,569.99 | $849,334 |
| 2019-03-10 | $0.004931 | $0.006888 | $0.004931 | $0.005839 | $822.49 | $1,007,037 |
| 2019-03-11 | $0.005843 | $0.005866 | $0.004731 | $0.005341 | $1,858.98 | $921,219 |
| 2019-03-12 | $0.005347 | $0.005357 | $0.005047 | $0.005068 | $825.62 | $874,096 |
| 2019-03-13 | $0.005080 | $0.005243 | $0.004672 | $0.005031 | $275.74 | $867,709 |
| 2019-03-14 | $0.005030 | $0.005322 | $0.004293 | $0.005175 | $4,390.01 | $892,519 |
| 2019-03-15 | $0.005171 | $0.005193 | $0.004552 | $0.005110 | $1,623.08 | $881,396 |
| 2019-03-16 | $0.005113 | $0.005242 | $0.004672 | $0.004692 | $381.86 | $809,274 |
| 2019-03-17 | $0.004693 | $0.004707 | $0.003564 | $0.004429 | $800.35 | $763,873 |
| 2019-03-18 | $0.004433 | $0.004513 | $0.003069 | $0.004146 | $2,373.67 | $715,063 |
| 2019-03-19 | $0.004149 | $0.004172 | $0.003246 | $0.003625 | $219.55 | $625,218 |
| 2019-03-20 | $0.003625 | $0.003800 | $0.003127 | $0.003789 | $2,363.19 | $653,487 |
| 2019-03-21 | $0.003795 | $0.004427 | $0.003785 | $0.004421 | $884.93 | $762,476 |
| 2019-03-22 | $0.004417 | $0.004434 | $0.003465 | $0.003617 | $1,820.72 | $623,870 |
| 2019-03-23 | $0.003615 | $0.004049 | $0.003366 | $0.003387 | $789.96 | $584,197 |
| 2019-03-24 | $0.003384 | $0.004224 | $0.003362 | $0.004014 | $2,117.19 | $692,351 |
| 2019-03-25 | $0.004021 | $0.004372 | $0.004004 | $0.004323 | $2,014.54 | $745,498 |
| 2019-03-26 | $0.004306 | $0.006530 | $0.004294 | $0.005371 | $4,576.67 | $926,385 |
| 2019-03-27 | $0.005374 | $0.005671 | $0.003573 | $0.003920 | $253.97 | $676,048 |
| 2019-03-28 | $0.003918 | $0.005516 | $0.003890 | $0.005476 | $849.49 | $944,453 |
| 2019-03-29 | $0.005476 | $0.005508 | $0.003969 | $0.003995 | $845.21 | $689,093 |
| 2019-03-30 | $0.003988 | $0.004532 | $0.003945 | $0.003978 | $572.12 | $686,104 |
| 2019-03-31 | $0.003978 | $0.004434 | $0.003964 | $0.004427 | $47.14 | $763,570 |