Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001496 | $0.001510 | $0.001125 | $0.001221 | $144.69 | $210,653 |
| 2020-02-02 | $0.001221 | $0.001325 | $0.001204 | $0.001309 | $37.40 | $225,766 |
| 2020-02-03 | $0.001309 | $0.001494 | $0.001213 | $0.001488 | $343.28 | $256,717 |
| 2020-02-04 | $0.001488 | $0.001493 | $0.001277 | $0.001491 | $8.27 | $257,081 |
| 2020-02-05 | $0.001491 | $0.001597 | $0.001309 | $0.001543 | $242.70 | $266,154 |
| 2020-02-06 | $0.001543 | $0.001546 | $0.001169 | $0.001267 | $2,342.33 | $218,532 |
| 2020-02-07 | $0.001267 | $0.001473 | $0.001073 | $0.001471 | $956.82 | $253,618 |
| 2020-02-08 | $0.001470 | $0.001470 | $0.001174 | $0.001283 | $12.83 | $221,346 |
| 2020-02-09 | $0.001283 | $0.001622 | $0.001204 | $0.001419 | $4,053.97 | $244,712 |
| 2020-02-10 | $0.001521 | $0.001628 | $0.001310 | $0.001480 | $1,836.93 | $255,219 |
| 2020-02-11 | $0.001480 | $0.001532 | $0.001225 | $0.001225 | $6.13 | $211,321 |
| 2020-02-12 | $0.001225 | $0.001768 | $0.001224 | $0.001552 | $923.20 | $267,751 |
| 2020-02-13 | $0.001552 | $0.001943 | $0.001428 | $0.001634 | $1,526.20 | $281,827 |
| 2020-02-14 | $0.001635 | $0.001639 | $0.001230 | $0.001343 | $838.70 | $231,579 |
| 2020-02-15 | $0.001343 | $0.001708 | $0.001326 | $0.001684 | $2,800.79 | $290,374 |
| 2020-02-16 | $0.001684 | $0.001703 | $0.001460 | $0.001490 | $4.97 | $256,930 |
| 2020-02-17 | $0.001489 | $0.001741 | $0.001356 | $0.001454 | $2,889.58 | $250,768 |
| 2020-02-18 | $0.001453 | $0.001728 | $0.001447 | $0.001624 | $3,448.44 | $280,045 |
| 2020-02-19 | $0.001726 | $0.001823 | $0.001442 | $0.001443 | $5,737.47 | $248,834 |
| 2020-02-20 | $0.001442 | $0.001735 | $0.001440 | $0.001539 | $648.16 | $265,368 |
| 2020-02-21 | $0.001538 | $0.001651 | $0.001447 | $0.001454 | $4.85 | $250,725 |
| 2020-02-22 | $0.001454 | $0.001644 | $0.001443 | $0.001451 | $3.87 | $250,315 |
| 2020-02-23 | $0.001451 | $0.001586 | $0.001377 | $0.001391 | $984.84 | $239,953 |
| 2020-02-24 | $0.001393 | $0.001572 | $0.001343 | $0.001351 | $3.86 | $233,075 |
| 2020-02-25 | $0.001351 | $0.001542 | $0.001305 | $0.001307 | $6.53 | $225,367 |
| 2020-02-26 | $0.001307 | $0.002642 | $0.001217 | $0.002116 | $490.28 | $364,997 |
| 2020-02-27 | $0.002116 | $0.002629 | $0.001464 | $0.002268 | $10,558.93 | $391,211 |
| 2020-02-28 | $0.002096 | $0.002455 | $0.001923 | $0.002162 | $5,958.45 | $372,820 |
| 2020-02-29 | $0.002161 | $0.002163 | $0.001977 | $0.001977 | $12.04 | $341,010 |