Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003594 | $0.004011 | $0.002655 | $0.003992 | $74.30 | $688,451 |
| 2019-06-02 | $0.003992 | $0.004132 | $0.003369 | $0.003405 | $0.2264 | $587,168 |
| 2019-06-03 | $0.003405 | $0.004032 | $0.002521 | $0.002534 | $79.28 | $436,952 |
| 2019-06-04 | $0.002530 | $0.003657 | $0.002250 | $0.002295 | $0 | $395,761 |
| 2019-06-05 | $0.002295 | $0.002295 | $0.002295 | $0.002295 | $0 | $395,761 |
| 2019-06-06 | $0.002295 | $0.002295 | $0.002295 | $0.002295 | $0 | $395,761 |
| 2019-06-07 | $0.002295 | $0.003905 | $0.002144 | $0.003612 | $972.68 | $622,971 |
| 2019-06-08 | $0.003611 | $0.003930 | $0.002557 | $0.002694 | $167.16 | $464,543 |
| 2019-06-09 | $0.002694 | $0.003016 | $0.002672 | $0.002912 | $39.39 | $502,303 |
| 2019-06-10 | $0.002905 | $0.002926 | $0.002870 | $0.002925 | $0 | $504,405 |
| 2019-06-11 | $0.002925 | $0.002971 | $0.002807 | $0.002922 | $11.06 | $504,019 |
| 2019-06-12 | $0.002928 | $0.004262 | $0.002899 | $0.003812 | $438.48 | $657,402 |
| 2019-06-13 | $0.003576 | $0.004160 | $0.003151 | $0.003376 | $29.83 | $582,241 |
| 2019-06-14 | $0.003378 | $0.003745 | $0.003355 | $0.003730 | $28.71 | $643,294 |
| 2019-06-15 | $0.003732 | $0.004251 | $0.003630 | $0.003710 | $173.13 | $639,832 |
| 2019-06-16 | $0.003710 | $0.003853 | $0.003541 | $0.003595 | $45.49 | $619,938 |
| 2019-06-17 | $0.003595 | $0.003751 | $0.003593 | $0.003688 | $0 | $636,138 |
| 2019-06-18 | $0.003688 | $0.01551 | $0.001834 | $0.002972 | $8,229.29 | $512,490 |
| 2019-06-19 | $0.002974 | $0.003492 | $0.002147 | $0.003222 | $1,175.92 | $555,645 |
| 2019-06-20 | $0.003221 | $0.003467 | $0.002806 | $0.002854 | $29.83 | $492,160 |
| 2019-06-21 | $0.002856 | $0.002970 | $0.002639 | $0.002735 | $52.20 | $471,764 |
| 2019-06-22 | $0.002743 | $0.004927 | $0.002722 | $0.003039 | $272.97 | $524,193 |
| 2019-06-23 | $0.003040 | $0.003092 | $0.002646 | $0.002712 | $13.43 | $467,652 |
| 2019-06-24 | $0.002712 | $0.002714 | $0.002651 | $0.002712 | $0 | $467,649 |
| 2019-06-25 | $0.002712 | $0.003591 | $0.001852 | $0.001886 | $136.88 | $325,337 |
| 2019-06-26 | $0.001886 | $0.003157 | $0.001879 | $0.001949 | $997.93 | $336,153 |
| 2019-06-27 | $0.001949 | $0.003707 | $0.001872 | $0.001917 | $34.12 | $330,571 |
| 2019-06-28 | $0.001920 | $0.004798 | $0.001875 | $0.002702 | $749.61 | $465,959 |
| 2019-06-29 | $0.002704 | $0.003376 | $0.002425 | $0.003341 | $18.47 | $576,254 |
| 2019-06-30 | $0.003338 | $0.003409 | $0.002335 | $0.002366 | $44.93 | $407,992 |