Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002574 | $0.002867 | $0.002560 | $0.002591 | $18,319.36 | $446,843 |
| 2019-11-02 | $0.002591 | $0.002890 | $0.002512 | $0.002704 | $28,166.91 | $466,387 |
| 2019-11-03 | $0.002799 | $0.002891 | $0.002568 | $0.002585 | $22,917.36 | $445,886 |
| 2019-11-04 | $0.002582 | $0.002773 | $0.001932 | $0.002260 | $17,029.75 | $389,792 |
| 2019-11-05 | $0.002260 | $0.002347 | $0.001481 | $0.001963 | $18,923.74 | $338,525 |
| 2019-11-06 | $0.002243 | $0.002640 | $0.001956 | $0.002059 | $21,555.42 | $355,034 |
| 2019-11-07 | $0.002058 | $0.002331 | $0.002025 | $0.002131 | $15,886.81 | $367,585 |
| 2019-11-08 | $0.002223 | $0.002400 | $0.001766 | $0.001936 | $24,210.45 | $333,867 |
| 2019-11-09 | $0.001936 | $0.002132 | $0.001759 | $0.001849 | $25,256.75 | $318,907 |
| 2019-11-10 | $0.001849 | $0.002365 | $0.001847 | $0.002083 | $17,341.81 | $359,299 |
| 2019-11-11 | $0.002083 | $0.002540 | $0.001902 | $0.002365 | $15,716.38 | $407,916 |
| 2019-11-12 | $0.002365 | $0.002621 | $0.002194 | $0.002467 | $13,274.85 | $425,542 |
| 2019-11-13 | $0.002468 | $0.002637 | $0.002113 | $0.002202 | $7,625.18 | $379,817 |
| 2019-11-14 | $0.002202 | $0.002542 | $0.002001 | $0.002177 | $13,416.90 | $375,518 |
| 2019-11-15 | $0.002177 | $0.002601 | $0.002127 | $0.002291 | $12,653.21 | $395,050 |
| 2019-11-16 | $0.002291 | $0.002562 | $0.002116 | $0.002223 | $13,982.66 | $383,340 |
| 2019-11-17 | $0.002223 | $0.002792 | $0.001965 | $0.002326 | $15,375.64 | $401,182 |
| 2019-11-18 | $0.002157 | $0.002552 | $0.002060 | $0.002255 | $16,421.19 | $388,978 |
| 2019-11-19 | $0.002257 | $0.002352 | $0.002042 | $0.002292 | $10,362.29 | $395,290 |
| 2019-11-20 | $0.002292 | $0.002305 | $0.002114 | $0.002270 | $5,662.73 | $391,571 |
| 2019-11-21 | $0.002270 | $0.002275 | $0.001895 | $0.001903 | $5,353.83 | $328,179 |
| 2019-11-22 | $0.001903 | $0.002092 | $0.001643 | $0.001674 | $4,628.69 | $288,688 |
| 2019-11-23 | $0.001674 | $0.001955 | $0.001644 | $0.001826 | $4,697.83 | $314,880 |
| 2019-11-24 | $0.001826 | $0.002015 | $0.001745 | $0.001929 | $3,613.65 | $332,703 |
| 2019-11-25 | $0.001929 | $0.002840 | $0.001896 | $0.002566 | $16,243.99 | $442,466 |
| 2019-11-26 | $0.002564 | $0.002930 | $0.002145 | $0.002595 | $10,367.40 | $447,559 |
| 2019-11-27 | $0.002567 | $0.002871 | $0.002095 | $0.002332 | $16,939.31 | $402,215 |
| 2019-11-28 | $0.002334 | $0.002757 | $0.002246 | $0.002460 | $18,256.86 | $424,234 |
| 2019-11-29 | $0.002385 | $0.002639 | $0.002237 | $0.002560 | $12,586.43 | $441,509 |
| 2019-11-30 | $0.002560 | $0.002666 | $0.002404 | $0.002419 | $11,407.84 | $417,226 |