Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001367 | $0.001662 | $0.001149 | $0.001440 | $3,589.07 | $248,394 |
| 2020-01-02 | $0.001440 | $0.001646 | $0.001138 | $0.001536 | $5,941.69 | $264,965 |
| 2020-01-03 | $0.001537 | $0.001762 | $0.001324 | $0.001469 | $8,287.36 | $253,400 |
| 2020-01-04 | $0.001468 | $0.001695 | $0.001320 | $0.001483 | $2,111.39 | $255,811 |
| 2020-01-05 | $0.001482 | $0.001738 | $0.001191 | $0.001408 | $4,336.66 | $242,879 |
| 2020-01-06 | $0.001408 | $0.001741 | $0.001262 | $0.001554 | $9,119.27 | $267,990 |
| 2020-01-07 | $0.001554 | $0.001711 | $0.001265 | $0.001470 | $12,380.58 | $253,475 |
| 2020-01-08 | $0.001470 | $0.001931 | $0.001469 | $0.001697 | $7,452.59 | $292,627 |
| 2020-01-09 | $0.001694 | $0.001837 | $0.001257 | $0.001733 | $10,890.97 | $298,969 |
| 2020-01-10 | $0.001735 | $0.001739 | $0.001392 | $0.001471 | $1,498.15 | $253,658 |
| 2020-01-11 | $0.001471 | $0.001623 | $0.001369 | $0.001467 | $4,790.46 | $253,009 |
| 2020-01-12 | $0.001467 | $0.001722 | $0.001323 | $0.001557 | $3,050.91 | $268,533 |
| 2020-01-13 | $0.001558 | $0.001559 | $0.001294 | $0.001465 | $4,680.78 | $252,715 |
| 2020-01-14 | $0.001467 | $0.001851 | $0.001135 | $0.001593 | $7,785.94 | $274,731 |
| 2020-01-15 | $0.001590 | $0.001756 | $0.001393 | $0.001414 | $5,802.60 | $243,943 |
| 2020-01-16 | $0.001415 | $0.001830 | $0.001134 | $0.001661 | $5,363.57 | $286,430 |
| 2020-01-17 | $0.001661 | $0.001848 | $0.001330 | $0.001427 | $99.21 | $246,156 |
| 2020-01-18 | $0.001427 | $0.001435 | $0.001072 | $0.001254 | $1,451.27 | $216,304 |
| 2020-01-19 | $0.001254 | $0.001550 | $0.001210 | $0.001394 | $280.46 | $240,349 |
| 2020-01-20 | $0.001393 | $0.001478 | $0.0007711 | $0.001211 | $5,408.23 | $208,834 |
| 2020-01-21 | $0.001210 | $0.001560 | $0.001122 | $0.001225 | $5,438.72 | $211,262 |
| 2020-01-22 | $0.001224 | $0.001648 | $0.001123 | $0.001389 | $3,622.34 | $239,534 |
| 2020-01-23 | $0.001563 | $0.001632 | $0.001269 | $0.001430 | $4,586.63 | $246,554 |
| 2020-01-24 | $0.001431 | $0.002179 | $0.001406 | $0.001606 | $718.52 | $277,001 |
| 2020-01-25 | $0.001606 | $0.001835 | $0.001411 | $0.001421 | $2,229.98 | $245,060 |
| 2020-01-26 | $0.001421 | $0.001635 | $0.001416 | $0.001549 | $655.26 | $267,145 |
| 2020-01-27 | $0.001550 | $0.001662 | $0.001377 | $0.001428 | $1,187.70 | $246,238 |
| 2020-01-28 | $0.001427 | $0.001645 | $0.001336 | $0.001413 | $947.43 | $243,781 |
| 2020-01-29 | $0.001414 | $0.001603 | $0.001299 | $0.001491 | $784.56 | $257,122 |
| 2020-01-30 | $0.001490 | $0.001544 | $0.001296 | $0.001537 | $553.51 | $265,056 |
| 2020-01-31 | $0.001537 | $0.001585 | $0.001303 | $0.001496 | $5,224.11 | $257,932 |