Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001415 | $0.001579 | $0.001262 | $0.001526 | $1,605.36 | $263,253 |
| 2020-04-02 | $0.001526 | $0.001668 | $0.001284 | $0.001497 | $2,764.71 | $258,220 |
| 2020-04-03 | $0.001429 | $0.001910 | $0.001285 | $0.001901 | $2,789.87 | $327,811 |
| 2020-04-04 | $0.001901 | $0.002336 | $0.001705 | $0.002331 | $0 | $402,022 |
| 2020-04-05 | $0.002331 | $0.002331 | $0.001565 | $0.001631 | $920.01 | $281,258 |
| 2020-04-06 | $0.001629 | $0.001879 | $0.001583 | $0.001741 | $763.98 | $300,313 |
| 2020-04-07 | $0.001746 | $0.001908 | $0.001596 | $0.001793 | $1,471.33 | $309,309 |
| 2020-04-08 | $0.001792 | $0.001843 | $0.001574 | $0.001686 | $2,175.65 | $290,777 |
| 2020-04-09 | $0.001686 | $0.001823 | $0.001518 | $0.001533 | $1,264.28 | $264,449 |
| 2020-04-10 | $0.001533 | $0.001679 | $0.001371 | $0.001442 | $1,856.66 | $248,678 |
| 2020-04-11 | $0.001442 | $0.001716 | $0.001370 | $0.001644 | $2,746.98 | $283,472 |
| 2020-04-12 | $0.001644 | $0.001707 | $0.001432 | $0.001532 | $2,325.44 | $264,201 |
| 2020-04-13 | $0.001530 | $0.001612 | $0.001463 | $0.001504 | $67.00 | $259,399 |
| 2020-04-14 | $0.001505 | $0.001563 | $0.001365 | $0.001485 | $78.57 | $256,128 |
| 2020-04-15 | $0.001483 | $0.001593 | $0.001407 | $0.001460 | $25.21 | $251,729 |
| 2020-04-16 | $0.001460 | $0.001552 | $0.001387 | $0.001422 | $37.13 | $245,286 |
| 2020-04-17 | $0.001423 | $0.001564 | $0.001407 | $0.001417 | $35.81 | $244,462 |
| 2020-04-18 | $0.001417 | $0.001578 | $0.001417 | $0.001522 | $28.27 | $262,523 |
| 2020-04-19 | $0.001521 | $0.001601 | $0.0009592 | $0.001155 | $1,105.96 | $199,146 |
| 2020-04-20 | $0.001155 | $0.001331 | $0.001098 | $0.001100 | $717.14 | $189,734 |
| 2020-04-21 | $0.001100 | $0.001308 | $0.001092 | $0.001237 | $1,362.25 | $213,260 |
| 2020-04-22 | $0.001236 | $0.001355 | $0.001099 | $0.001350 | $2,708.24 | $232,806 |
| 2020-04-23 | $0.001350 | $0.001362 | $0.001185 | $0.001187 | $70.49 | $204,746 |
| 2020-04-24 | $0.001187 | $0.001212 | $0.001187 | $0.001206 | $0 | $208,003 |
| 2020-04-25 | $0.001206 | $0.001206 | $0.001206 | $0.001206 | $0 | $208,003 |
| 2020-04-26 | $0.001206 | $0.001302 | $0.001206 | $0.001227 | $33.74 | $211,615 |
| 2020-04-27 | $0.001229 | $0.001318 | $0.001227 | $0.001246 | $3.89 | $214,888 |
| 2020-04-28 | $0.001246 | $0.001327 | $0.001157 | $0.001326 | $2.34 | $228,708 |
| 2020-04-29 | $0.001325 | $0.001493 | $0.001167 | $0.001319 | $5.28 | $227,570 |
| 2020-04-30 | $0.001318 | $0.001577 | $0.001040 | $0.001040 | $278.53 | $179,448 |