Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003725 | $0.005130 | $0.003725 | $0.005130 | $258.64 | $884,698 |
| 2019-05-02 | $0.005131 | $0.005247 | $0.003782 | $0.005120 | $77.63 | $883,039 |
| 2019-05-03 | $0.005119 | $0.005473 | $0.005102 | $0.005405 | $0 | $932,127 |
| 2019-05-04 | $0.005405 | $0.005697 | $0.004847 | $0.005659 | $1,647.47 | $975,959 |
| 2019-05-05 | $0.005658 | $0.005682 | $0.005357 | $0.005437 | $1,341.84 | $937,665 |
| 2019-05-06 | $0.005434 | $0.005452 | $0.005257 | $0.005257 | $230.87 | $906,687 |
| 2019-05-07 | $0.005256 | $0.005679 | $0.005194 | $0.005197 | $288.47 | $896,351 |
| 2019-05-08 | $0.005192 | $0.005250 | $0.004925 | $0.004962 | $150.64 | $855,717 |
| 2019-05-09 | $0.004961 | $0.005078 | $0.004961 | $0.005078 | $0 | $875,716 |
| 2019-05-10 | $0.005078 | $0.005078 | $0.004394 | $0.004394 | $203.79 | $757,864 |
| 2019-05-11 | $0.004402 | $0.005692 | $0.004393 | $0.004609 | $915.35 | $794,932 |
| 2019-05-12 | $0.004609 | $0.005896 | $0.004288 | $0.005158 | $1,344.57 | $889,592 |
| 2019-05-13 | $0.005158 | $0.005985 | $0.005015 | $0.005779 | $218.68 | $996,738 |
| 2019-05-14 | $0.005783 | $0.005934 | $0.004928 | $0.005507 | $588.25 | $949,835 |
| 2019-05-15 | $0.005504 | $0.006000 | $0.005489 | $0.005968 | $497.39 | $1,029,203 |
| 2019-05-16 | $0.005962 | $0.006015 | $0.0007896 | $0.001918 | $1,350.02 | $330,728 |
| 2019-05-17 | $0.001916 | $0.004868 | $0.001914 | $0.003660 | $232.76 | $631,193 |
| 2019-05-18 | $0.003660 | $0.004736 | $0.001806 | $0.002233 | $494.53 | $385,073 |
| 2019-05-19 | $0.002233 | $0.005074 | $0.002230 | $0.002869 | $48.36 | $494,781 |
| 2019-05-20 | $0.002869 | $0.005007 | $0.002752 | $0.003350 | $1,301.80 | $577,806 |
| 2019-05-21 | $0.003348 | $0.005206 | $0.002298 | $0.002309 | $712.34 | $398,303 |
| 2019-05-22 | $0.002309 | $0.003775 | $0.002183 | $0.003568 | $150.48 | $615,446 |
| 2019-05-23 | $0.003568 | $0.003651 | $0.002679 | $0.003622 | $13.39 | $624,684 |
| 2019-05-24 | $0.003623 | $0.004577 | $0.002899 | $0.003355 | $2,377.28 | $578,635 |
| 2019-05-25 | $0.003355 | $0.005607 | $0.003346 | $0.004188 | $816.83 | $722,327 |
| 2019-05-26 | $0.004183 | $0.004780 | $0.003207 | $0.004773 | $601.35 | $823,270 |
| 2019-05-27 | $0.004776 | $0.004875 | $0.003481 | $0.004750 | $725.74 | $819,267 |
| 2019-05-28 | $0.004748 | $0.004748 | $0.003150 | $0.003390 | $483.99 | $584,694 |
| 2019-05-29 | $0.003390 | $0.004479 | $0.002076 | $0.004235 | $640.60 | $730,372 |
| 2019-05-30 | $0.004235 | $0.004419 | $0.003438 | $0.003499 | $1,204.50 | $603,520 |
| 2019-05-31 | $0.003499 | $0.003969 | $0.001901 | $0.003595 | $542.55 | $619,997 |