Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002420 | $0.002602 | $0.002273 | $0.002522 | $5,848.35 | $434,984 |
| 2019-12-02 | $0.002522 | $0.002540 | $0.002259 | $0.002339 | $6,866.33 | $403,396 |
| 2019-12-03 | $0.002341 | $0.002573 | $0.002314 | $0.002558 | $7,614.97 | $441,140 |
| 2019-12-04 | $0.002558 | $0.003073 | $0.002367 | $0.002613 | $7,796.83 | $450,653 |
| 2019-12-05 | $0.002607 | $0.002872 | $0.002429 | $0.002608 | $17,200.49 | $449,805 |
| 2019-12-06 | $0.002608 | $0.002672 | $0.002366 | $0.002416 | $7,053.53 | $416,727 |
| 2019-12-07 | $0.002417 | $0.002655 | $0.001963 | $0.002114 | $17,032.94 | $364,551 |
| 2019-12-08 | $0.002114 | $0.002659 | $0.002092 | $0.002646 | $20,489.47 | $456,391 |
| 2019-12-09 | $0.002571 | $0.002665 | $0.002310 | $0.002440 | $19,544.91 | $420,822 |
| 2019-12-10 | $0.002440 | $0.002596 | $0.002330 | $0.002402 | $11,406.39 | $414,313 |
| 2019-12-11 | $0.002402 | $0.002550 | $0.002301 | $0.002380 | $11,729.25 | $410,491 |
| 2019-12-12 | $0.002309 | $0.002478 | $0.002303 | $0.002463 | $15,025.34 | $424,756 |
| 2019-12-13 | $0.002462 | $0.002472 | $0.001086 | $0.001960 | $6,376.31 | $338,033 |
| 2019-12-14 | $0.001960 | $0.002145 | $0.001872 | $0.001996 | $7,045.36 | $344,185 |
| 2019-12-15 | $0.001996 | $0.002223 | $0.001905 | $0.002217 | $3,849.77 | $382,295 |
| 2019-12-16 | $0.002217 | $0.002223 | $0.001867 | $0.001871 | $8,182.05 | $322,641 |
| 2019-12-17 | $0.001871 | $0.002055 | $0.001840 | $0.001850 | $5,373.91 | $319,004 |
| 2019-12-18 | $0.001850 | $0.002091 | $0.001801 | $0.002042 | $12,682.04 | $352,171 |
| 2019-12-19 | $0.002042 | $0.002107 | $0.001846 | $0.001875 | $13,054.81 | $323,389 |
| 2019-12-20 | $0.001875 | $0.001878 | $0.0009333 | $0.001300 | $10,863.00 | $224,149 |
| 2019-12-21 | $0.001299 | $0.001804 | $0.0007188 | $0.001725 | $11,998.99 | $297,582 |
| 2019-12-22 | $0.001725 | $0.002025 | $0.001093 | $0.001276 | $10,803.03 | $220,126 |
| 2019-12-23 | $0.001276 | $0.001599 | $0.0009114 | $0.001030 | $8,125.84 | $177,633 |
| 2019-12-24 | $0.001030 | $0.001478 | $0.001023 | $0.001245 | $4,519.44 | $214,657 |
| 2019-12-25 | $0.001243 | $0.002130 | $0.0009478 | $0.001310 | $3,992.80 | $225,986 |
| 2019-12-26 | $0.001310 | $0.001912 | $0.001160 | $0.001737 | $8,228.77 | $299,554 |
| 2019-12-27 | $0.001737 | $0.001808 | $0.001225 | $0.001530 | $8,235.26 | $263,953 |
| 2019-12-28 | $0.001531 | $0.001768 | $0.001389 | $0.001608 | $11,770.80 | $277,392 |
| 2019-12-29 | $0.001609 | $0.001653 | $0.001108 | $0.001128 | $4,830.36 | $194,492 |
| 2019-12-30 | $0.001129 | $0.001741 | $0.001120 | $0.001532 | $3,355.79 | $264,148 |
| 2019-12-31 | $0.001531 | $0.001676 | $0.001156 | $0.001367 | $6,040.25 | $235,689 |