Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001975 | $0.002090 | $0.001950 | $0.001969 | $5.14 | $339,642 |
| 2020-03-02 | $0.001969 | $0.002129 | $0.0006190 | $0.001327 | $2,724.31 | $228,900 |
| 2020-03-03 | $0.001328 | $0.002282 | $0.001236 | $0.001756 | $7,858.56 | $302,871 |
| 2020-03-04 | $0.001756 | $0.002027 | $0.001393 | $0.001488 | $7,938.69 | $256,681 |
| 2020-03-05 | $0.001401 | $0.001640 | $0.001249 | $0.001454 | $8,268.51 | $250,693 |
| 2020-03-06 | $0.001454 | $0.001644 | $0.001264 | $0.001367 | $3,290.94 | $235,837 |
| 2020-03-07 | $0.001368 | $0.001600 | $0.001334 | $0.001513 | $4,208.05 | $261,007 |
| 2020-03-08 | $0.001513 | $0.001576 | $0.001213 | $0.001214 | $2,560.86 | $209,453 |
| 2020-03-09 | $0.001214 | $0.001349 | $0.001083 | $0.001267 | $2,409.66 | $218,586 |
| 2020-03-10 | $0.001268 | $0.001299 | $0.001098 | $0.001264 | $273.39 | $218,038 |
| 2020-03-11 | $0.001264 | $0.001349 | $0.001107 | $0.001187 | $422.41 | $204,642 |
| 2020-03-12 | $0.001187 | $0.001225 | $0.0007822 | $0.0007858 | $5.89 | $135,525 |
| 2020-03-13 | $0.0007853 | $0.001669 | $0.0006469 | $0.001109 | $4,058.56 | $191,223 |
| 2020-03-14 | $0.001225 | $0.001279 | $0.0009820 | $0.001035 | $2,765.94 | $178,431 |
| 2020-03-15 | $0.001035 | $0.001239 | $0.001006 | $0.001127 | $1,880.25 | $194,292 |
| 2020-03-16 | $0.001126 | $0.001176 | $0.0008604 | $0.0009499 | $79.49 | $163,829 |
| 2020-03-17 | $0.0009501 | $0.001201 | $0.0009324 | $0.001145 | $2,149.01 | $197,432 |
| 2020-03-18 | $0.001036 | $0.001227 | $0.0009310 | $0.001205 | $2,486.63 | $207,803 |
| 2020-03-19 | $0.001205 | $0.001647 | $0.001205 | $0.001606 | $512.77 | $277,064 |
| 2020-03-20 | $0.001606 | $0.001776 | $0.001276 | $0.001489 | $4.34 | $256,817 |
| 2020-03-21 | $0.001489 | $0.001509 | $0.001422 | $0.001483 | $0 | $255,778 |
| 2020-03-22 | $0.001483 | $0.001561 | $0.001190 | $0.001283 | $2,414.50 | $221,287 |
| 2020-03-23 | $0.001283 | $0.001602 | $0.001185 | $0.001480 | $5,175.85 | $255,206 |
| 2020-03-24 | $0.001351 | $0.001746 | $0.001287 | $0.001617 | $5,136.34 | $278,826 |
| 2020-03-25 | $0.001414 | $0.001994 | $0.001266 | $0.001469 | $5,698.75 | $253,359 |
| 2020-03-26 | $0.001469 | $0.002002 | $0.001273 | $0.001688 | $5,372.48 | $291,092 |
| 2020-03-27 | $0.001688 | $0.001834 | $0.00009150 | $0.001293 | $3,411.96 | $222,957 |
| 2020-03-28 | $0.001358 | $0.001558 | $0.001114 | $0.001373 | $4,027.59 | $236,741 |
| 2020-03-29 | $0.001373 | $0.001547 | $0.001114 | $0.001242 | $4,023.98 | $214,174 |
| 2020-03-30 | $0.001240 | $0.001501 | $0.001186 | $0.001352 | $1,780.82 | $233,181 |
| 2020-03-31 | $0.001347 | $0.001544 | $0.001166 | $0.001415 | $2,411.49 | $243,959 |