Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002017 | $0.002025 | $0.001984 | $0.002016 | $0 | $347,770 |
| 2019-08-02 | $0.002016 | $0.002016 | $0.002016 | $0.002016 | $0 | $347,770 |
| 2019-08-03 | $0.002016 | $0.002016 | $0.002016 | $0.002016 | $0 | $347,770 |
| 2019-08-04 | $0.002016 | $0.003007 | $0.002016 | $0.002962 | $204.08 | $510,925 |
| 2019-08-05 | $0.002962 | $0.003186 | $0.002960 | $0.003175 | $0 | $547,547 |
| 2019-08-06 | $0.003175 | $0.003175 | $0.003175 | $0.003175 | $0 | $547,547 |
| 2019-08-07 | $0.003175 | $0.003175 | $0.002271 | $0.002271 | $37.05 | $391,625 |
| 2019-08-08 | $0.002271 | $0.002278 | $0.002191 | $0.002263 | $0 | $390,343 |
| 2019-08-09 | $0.002263 | $0.002876 | $0.001991 | $0.002867 | $5.35 | $494,419 |
| 2019-08-10 | $0.002867 | $0.002893 | $0.002649 | $0.002685 | $0.1880 | $463,079 |
| 2019-08-11 | $0.002685 | $0.002746 | $0.002683 | $0.002745 | $0 | $473,486 |
| 2019-08-12 | $0.002745 | $0.002745 | $0.001702 | $0.002227 | $22.00 | $384,095 |
| 2019-08-13 | $0.002227 | $0.002811 | $0.002213 | $0.002721 | $31.56 | $469,254 |
| 2019-08-14 | $0.002720 | $0.002721 | $0.002402 | $0.002411 | $12.05 | $415,766 |
| 2019-08-15 | $0.002411 | $0.002440 | $0.002026 | $0.002166 | $166.06 | $373,569 |
| 2019-08-16 | $0.002166 | $0.003155 | $0.002024 | $0.002036 | $134.29 | $351,230 |
| 2019-08-17 | $0.002037 | $0.002386 | $0.001911 | $0.002382 | $0 | $410,733 |
| 2019-08-18 | $0.002382 | $0.002382 | $0.002382 | $0.002382 | $0 | $410,733 |
| 2019-08-19 | $0.002382 | $0.003007 | $0.002382 | $0.003007 | $9.21 | $518,691 |
| 2019-08-20 | $0.003007 | $0.003127 | $0.002920 | $0.003118 | $0 | $537,781 |
| 2019-08-21 | $0.003118 | $0.003118 | $0.001493 | $0.001520 | $17.22 | $262,120 |
| 2019-08-22 | $0.001520 | $0.002364 | $0.001470 | $0.002329 | $15.19 | $401,612 |
| 2019-08-23 | $0.002329 | $0.002445 | $0.001829 | $0.002438 | $27.31 | $420,500 |
| 2019-08-24 | $0.002438 | $0.002440 | $0.001501 | $0.001527 | $279.81 | $263,346 |
| 2019-08-25 | $0.001527 | $0.002781 | $0.001515 | $0.002628 | $4.90 | $453,305 |
| 2019-08-26 | $0.002632 | $0.002734 | $0.001743 | $0.001763 | $1.43 | $303,981 |
| 2019-08-27 | $0.001763 | $0.002527 | $0.001525 | $0.001938 | $809.96 | $334,259 |
| 2019-08-28 | $0.001938 | $0.002558 | $0.001218 | $0.001950 | $1,006.69 | $336,294 |
| 2019-08-29 | $0.001950 | $0.001950 | $0.001343 | $0.001807 | $8.85 | $311,581 |
| 2019-08-30 | $0.001807 | $0.002015 | $0.001151 | $0.001534 | $1,104.48 | $264,483 |
| 2019-08-31 | $0.001534 | $0.001737 | $0.001342 | $0.001448 | $669.49 | $249,651 |