Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001040 | $0.001302 | $0.001040 | $0.001161 | $633.51 | $200,249 |
| 2020-05-02 | $0.001161 | $0.001343 | $0.001077 | $0.001256 | $2,249.61 | $216,572 |
| 2020-05-03 | $0.001167 | $0.001374 | $0.001002 | $0.001333 | $814.25 | $229,964 |
| 2020-05-04 | $0.001334 | $0.001420 | $0.0009553 | $0.001247 | $3,319.70 | $215,068 |
| 2020-05-05 | $0.001335 | $0.001443 | $0.001152 | $0.001437 | $1,653.10 | $247,784 |
| 2020-05-06 | $0.001435 | $0.001501 | $0.001254 | $0.001478 | $3.70 | $254,956 |
| 2020-05-07 | $0.001478 | $0.001480 | $0.0008293 | $0.001190 | $3,493.09 | $205,263 |
| 2020-05-08 | $0.001190 | $0.001399 | $0.001092 | $0.001377 | $2,686.48 | $237,519 |
| 2020-05-09 | $0.001181 | $0.001371 | $0.001086 | $0.001246 | $2,393.11 | $214,906 |
| 2020-05-10 | $0.001246 | $0.001246 | $0.001087 | $0.001225 | $3.50 | $211,325 |
| 2020-05-11 | $0.001226 | $0.001251 | $0.001108 | $0.001118 | $2.58 | $192,785 |
| 2020-05-12 | $0.001118 | $0.001244 | $0.001112 | $0.001144 | $28.26 | $197,344 |
| 2020-05-13 | $0.001144 | $0.001278 | $0.0009968 | $0.001020 | $54.71 | $175,905 |
| 2020-05-14 | $0.001016 | $0.001271 | $0.001016 | $0.001265 | $26.43 | $218,226 |
| 2020-05-15 | $0.001265 | $0.001269 | $0.001111 | $0.001159 | $4.33 | $199,812 |
| 2020-05-16 | $0.001169 | $0.001241 | $0.001117 | $0.001124 | $2.81 | $193,929 |
| 2020-05-17 | $0.001125 | $0.001274 | $0.001122 | $0.001161 | $1.93 | $200,179 |
| 2020-05-18 | $0.001161 | $0.001189 | $0.001147 | $0.001166 | $0 | $201,120 |
| 2020-05-19 | $0.001166 | $0.001166 | $0.0009535 | $0.001069 | $47.63 | $184,395 |
| 2020-05-20 | $0.001070 | $0.001173 | $0.0009730 | $0.001047 | $94.25 | $180,606 |
| 2020-05-21 | $0.001142 | $0.001217 | $0.0009071 | $0.0009082 | $80.83 | $156,639 |
| 2020-05-22 | $0.0009081 | $0.001105 | $0.0009005 | $0.0009184 | $5.51 | $158,402 |
| 2020-05-23 | $0.0009185 | $0.001196 | $0.0009116 | $0.001105 | $1,267.27 | $190,607 |
| 2020-05-24 | $0.001105 | $0.001114 | $0.0009832 | $0.001054 | $2.64 | $181,856 |
| 2020-05-25 | $0.001051 | $0.001075 | $0.0009632 | $0.001070 | $0 | $184,572 |
| 2020-05-26 | $0.001070 | $0.001070 | $0.001070 | $0.001070 | $0 | $184,572 |
| 2020-05-27 | $0.001070 | $0.001070 | $0.001070 | $0.001070 | $0 | $184,572 |
| 2020-05-28 | $0.001070 | $0.001146 | $0.0009392 | $0.001143 | $69.54 | $197,149 |
| 2020-05-29 | $0.001143 | $0.001224 | $0.0009421 | $0.001133 | $1,404.39 | $195,332 |
| 2020-05-30 | $0.001132 | $0.001261 | $0.0009389 | $0.001261 | $1,848.38 | $217,430 |
| 2020-05-31 | $0.001261 | $0.001261 | $0.001037 | $0.001042 | $3.79 | $179,698 |