Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001448 | $0.001733 | $0.001152 | $0.001558 | $1,277.68 | $268,761 |
| 2019-09-02 | $0.001558 | $0.001950 | $0.001367 | $0.001656 | $3,287.91 | $285,639 |
| 2019-09-03 | $0.001657 | $0.001776 | $0.001346 | $0.001595 | $2,158.90 | $275,129 |
| 2019-09-04 | $0.001595 | $0.001908 | $0.001461 | $0.001694 | $2,642.94 | $292,237 |
| 2019-09-05 | $0.001694 | $0.001694 | $0.001471 | $0.001480 | $1,179.34 | $255,255 |
| 2019-09-06 | $0.001480 | $0.001633 | $0.001360 | $0.001553 | $2,481.32 | $267,844 |
| 2019-09-07 | $0.001554 | $0.001589 | $0.001143 | $0.001488 | $3,265.95 | $256,673 |
| 2019-09-08 | $0.001487 | $0.002365 | $0.001487 | $0.001671 | $1,591.90 | $288,128 |
| 2019-09-09 | $0.001671 | $0.002385 | $0.001526 | $0.002170 | $5,199.81 | $374,222 |
| 2019-09-10 | $0.002169 | $0.002673 | $0.001745 | $0.002233 | $3,477.07 | $385,058 |
| 2019-09-11 | $0.002233 | $0.002811 | $0.001922 | $0.002335 | $6,512.07 | $402,768 |
| 2019-09-12 | $0.002336 | $0.002833 | $0.002315 | $0.002813 | $4,421.05 | $485,137 |
| 2019-09-13 | $0.002814 | $0.002821 | $0.002248 | $0.002297 | $5,218.30 | $396,180 |
| 2019-09-14 | $0.002295 | $0.002596 | $0.002286 | $0.002381 | $2,230.08 | $410,625 |
| 2019-09-15 | $0.002381 | $0.002582 | $0.002374 | $0.002483 | $1,965.34 | $428,248 |
| 2019-09-16 | $0.002483 | $0.002495 | $0.002034 | $0.002054 | $1,472.45 | $354,244 |
| 2019-09-17 | $0.002054 | $0.002364 | $0.001947 | $0.002045 | $1,385.00 | $352,614 |
| 2019-09-18 | $0.002045 | $0.002455 | $0.001943 | $0.002345 | $1,270.07 | $404,438 |
| 2019-09-19 | $0.002345 | $0.003235 | $0.002266 | $0.002785 | $518.50 | $480,299 |
| 2019-09-20 | $0.002789 | $0.002856 | $0.002043 | $0.002054 | $51.78 | $354,269 |
| 2019-09-21 | $0.002054 | $0.002058 | $0.002004 | $0.002004 | $0 | $345,696 |
| 2019-09-22 | $0.002004 | $0.002211 | $0.002004 | $0.002209 | $24.54 | $380,952 |
| 2019-09-23 | $0.002209 | $0.002499 | $0.001943 | $0.001943 | $39.27 | $335,183 |
| 2019-09-24 | $0.001944 | $0.003416 | $0.001938 | $0.003321 | $1,983.49 | $572,769 |
| 2019-09-25 | $0.003327 | $0.004705 | $0.002666 | $0.003719 | $428.95 | $641,492 |
| 2019-09-26 | $0.003718 | $0.004462 | $0.002300 | $0.002687 | $10,761.53 | $463,350 |
| 2019-09-27 | $0.002686 | $0.003239 | $0.002185 | $0.002973 | $19,234.52 | $512,715 |
| 2019-09-28 | $0.002973 | $0.003298 | $0.002919 | $0.003203 | $12,506.65 | $552,400 |
| 2019-09-29 | $0.003125 | $0.003349 | $0.002956 | $0.003238 | $14,781.58 | $558,454 |
| 2019-09-30 | $0.003238 | $0.003321 | $0.003048 | $0.003150 | $23,300.36 | $543,203 |