Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004425 | $0.004614 | $0.004406 | $0.004606 | $1,325.32 | $794,356 |
| 2019-04-02 | $0.004610 | $0.005459 | $0.004015 | $0.005177 | $2,969.60 | $892,923 |
| 2019-04-03 | $0.005177 | $0.005532 | $0.004969 | $0.005122 | $84.72 | $883,389 |
| 2019-04-04 | $0.005126 | $0.005828 | $0.004804 | $0.005114 | $50.48 | $882,032 |
| 2019-04-05 | $0.005114 | $0.005278 | $0.004160 | $0.004292 | $1,009.65 | $740,214 |
| 2019-04-06 | $0.004293 | $0.005114 | $0.004149 | $0.005010 | $385.10 | $864,088 |
| 2019-04-07 | $0.005005 | $0.005375 | $0.004009 | $0.005341 | $997.26 | $921,141 |
| 2019-04-08 | $0.005342 | $0.005520 | $0.003850 | $0.004896 | $956.19 | $844,376 |
| 2019-04-09 | $0.004894 | $0.004895 | $0.004193 | $0.004208 | $20.93 | $725,727 |
| 2019-04-10 | $0.004207 | $0.004822 | $0.004194 | $0.004729 | $64.29 | $815,603 |
| 2019-04-11 | $0.004731 | $0.004753 | $0.003999 | $0.004043 | $199.64 | $697,351 |
| 2019-04-12 | $0.004042 | $0.004537 | $0.003954 | $0.004522 | $95.51 | $779,823 |
| 2019-04-13 | $0.004522 | $0.004552 | $0.004487 | $0.004523 | $415.69 | $780,040 |
| 2019-04-14 | $0.004523 | $0.004660 | $0.004097 | $0.004639 | $267.00 | $800,065 |
| 2019-04-15 | $0.004639 | $0.004817 | $0.004117 | $0.004796 | $932.40 | $827,118 |
| 2019-04-16 | $0.004796 | $0.004966 | $0.004283 | $0.004956 | $193.01 | $854,684 |
| 2019-04-17 | $0.004954 | $0.004995 | $0.004887 | $0.004916 | $112.97 | $847,912 |
| 2019-04-18 | $0.004918 | $0.005104 | $0.004218 | $0.004227 | $1,080.01 | $729,026 |
| 2019-04-19 | $0.004227 | $0.004952 | $0.004176 | $0.004339 | $313.03 | $748,403 |
| 2019-04-20 | $0.004341 | $0.006870 | $0.004335 | $0.004625 | $6,265.71 | $797,742 |
| 2019-04-21 | $0.004627 | $0.007183 | $0.004312 | $0.005834 | $2,423.63 | $1,006,161 |
| 2019-04-22 | $0.005829 | $0.006698 | $0.004859 | $0.005022 | $394.41 | $866,198 |
| 2019-04-23 | $0.005022 | $0.005418 | $0.004789 | $0.004883 | $233.96 | $842,148 |
| 2019-04-24 | $0.004883 | $0.005257 | $0.004519 | $0.005246 | $681.89 | $904,774 |
| 2019-04-25 | $0.005246 | $0.005342 | $0.004944 | $0.005020 | $642.23 | $865,712 |
| 2019-04-26 | $0.005036 | $0.005205 | $0.004302 | $0.004366 | $111.42 | $753,070 |
| 2019-04-27 | $0.004369 | $0.004491 | $0.004233 | $0.004452 | $170.85 | $767,874 |
| 2019-04-28 | $0.004451 | $0.004751 | $0.004250 | $0.004280 | $306.05 | $738,222 |
| 2019-04-29 | $0.004283 | $0.004772 | $0.003591 | $0.003618 | $2,165.95 | $624,046 |
| 2019-04-30 | $0.003619 | $0.003750 | $0.003616 | $0.003725 | $0 | $642,376 |