Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002366 | $0.003713 | $0.002042 | $0.003695 | $99.25 | $637,335 |
| 2019-07-02 | $0.003696 | $0.006218 | $0.001071 | $0.005296 | $2,120.14 | $913,368 |
| 2019-07-03 | $0.005296 | $0.005407 | $0.002266 | $0.003123 | $507.11 | $538,690 |
| 2019-07-04 | $0.003123 | $0.003507 | $0.002199 | $0.002206 | $393.52 | $380,462 |
| 2019-07-05 | $0.002205 | $0.002587 | $0.001956 | $0.002194 | $73.10 | $378,349 |
| 2019-07-06 | $0.002193 | $0.003030 | $0.002193 | $0.003024 | $16.80 | $521,567 |
| 2019-07-07 | $0.003024 | $0.003040 | $0.001792 | $0.002907 | $0 | $501,449 |
| 2019-07-08 | $0.002907 | $0.003561 | $0.002819 | $0.002824 | $105.59 | $487,047 |
| 2019-07-09 | $0.002825 | $0.003830 | $0.002811 | $0.003408 | $8.92 | $587,821 |
| 2019-07-10 | $0.003408 | $0.003532 | $0.0008500 | $0.001457 | $129.90 | $251,264 |
| 2019-07-11 | $0.001457 | $0.001570 | $0.001439 | $0.001524 | $0 | $262,778 |
| 2019-07-12 | $0.001524 | $0.003741 | $0.001524 | $0.002008 | $331.90 | $346,309 |
| 2019-07-13 | $0.002009 | $0.003028 | $0.001930 | $0.002020 | $91.97 | $348,429 |
| 2019-07-14 | $0.002021 | $0.002877 | $0.001938 | $0.001945 | $56.29 | $335,371 |
| 2019-07-15 | $0.001946 | $0.002987 | $0.001715 | $0.002943 | $2.34 | $507,535 |
| 2019-07-16 | $0.002940 | $0.002973 | $0.001600 | $0.001607 | $14.77 | $277,190 |
| 2019-07-17 | $0.001604 | $0.002387 | $0.001577 | $0.002323 | $2.32 | $400,625 |
| 2019-07-18 | $0.002324 | $0.002683 | $0.002251 | $0.002663 | $71.37 | $459,291 |
| 2019-07-19 | $0.002663 | $0.002997 | $0.002058 | $0.002631 | $334.68 | $453,788 |
| 2019-07-20 | $0.002632 | $0.002768 | $0.002608 | $0.002695 | $22.63 | $464,738 |
| 2019-07-21 | $0.002695 | $0.002793 | $0.002678 | $0.002753 | $79.42 | $474,818 |
| 2019-07-22 | $0.002754 | $0.002768 | $0.002636 | $0.002687 | $25.84 | $463,447 |
| 2019-07-23 | $0.002687 | $0.002688 | $0.002186 | $0.002274 | $21.75 | $392,227 |
| 2019-07-24 | $0.002274 | $0.002575 | $0.002212 | $0.002550 | $21.57 | $439,727 |
| 2019-07-25 | $0.002549 | $0.002640 | $0.002539 | $0.002574 | $18.81 | $443,920 |
| 2019-07-26 | $0.002573 | $0.002575 | $0.002525 | $0.002564 | $56.22 | $442,259 |
| 2019-07-27 | $0.002564 | $0.002642 | $0.002441 | $0.002463 | $41.69 | $424,867 |
| 2019-07-28 | $0.002463 | $0.002608 | $0.002218 | $0.002598 | $66.37 | $448,155 |
| 2019-07-29 | $0.002599 | $0.002971 | $0.002597 | $0.002746 | $0.3941 | $473,565 |
| 2019-07-30 | $0.002746 | $0.002752 | $0.002691 | $0.002697 | $0 | $465,170 |
| 2019-07-31 | $0.002697 | $0.002697 | $0.001995 | $0.002016 | $147.15 | $347,643 |