Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001917 | $0.002777 | $0.001732 | $0.002755 | $1,701.59 | $475,113 |
| 2020-07-02 | $0.002756 | $0.004095 | $0.001723 | $0.002732 | $2,565.89 | $471,114 |
| 2020-07-03 | $0.002822 | $0.003755 | $0.002183 | $0.003447 | $5,305.96 | $594,530 |
| 2020-07-04 | $0.003357 | $0.006930 | $0.002443 | $0.003555 | $6,985.20 | $613,049 |
| 2020-07-05 | $0.003555 | $0.008916 | $0.003452 | $0.005436 | $18,294.18 | $937,453 |
| 2020-07-06 | $0.005436 | $0.007888 | $0.003726 | $0.004449 | $13,840.00 | $767,328 |
| 2020-07-07 | $0.003997 | $0.005276 | $0.002936 | $0.003209 | $8,871.18 | $553,416 |
| 2020-07-08 | $0.003571 | $0.005630 | $0.003119 | $0.003682 | $8,274.94 | $635,008 |
| 2020-07-09 | $0.003682 | $0.004609 | $0.003421 | $0.003793 | $3,338.66 | $654,114 |
| 2020-07-10 | $0.003610 | $0.003969 | $0.002035 | $0.003064 | $5,389.73 | $528,395 |
| 2020-07-11 | $0.003156 | $0.003704 | $0.001755 | $0.002121 | $2,897.49 | $365,857 |
| 2020-07-12 | $0.002121 | $0.003136 | $0.001747 | $0.002044 | $4,446.36 | $352,462 |
| 2020-07-13 | $0.002044 | $0.002129 | $0.001755 | $0.001857 | $6,017.15 | $320,248 |
| 2020-07-14 | $0.001857 | $0.002122 | $0.001755 | $0.001755 | $3,581.21 | $302,688 |
| 2020-07-15 | $0.001755 | $0.001946 | $0.001562 | $0.001838 | $1,027.31 | $316,928 |
| 2020-07-16 | $0.001837 | $0.001932 | $0.001725 | $0.001734 | $177.08 | $299,111 |
| 2020-07-17 | $0.001734 | $0.002164 | $0.001726 | $0.001924 | $1,678.62 | $331,906 |
| 2020-07-18 | $0.001924 | $0.002842 | $0.001736 | $0.002013 | $4,871.56 | $347,250 |
| 2020-07-19 | $0.002013 | $0.002204 | $0.001727 | $0.002112 | $171.72 | $364,262 |
| 2020-07-20 | $0.002115 | $0.002775 | $0.001742 | $0.002653 | $5,257.65 | $457,569 |
| 2020-07-21 | $0.002653 | $0.002962 | $0.002016 | $0.002155 | $1,725.59 | $371,607 |
| 2020-07-22 | $0.002155 | $0.002909 | $0.001966 | $0.002001 | $811.72 | $345,058 |
| 2020-07-23 | $0.002001 | $0.002191 | $0.001916 | $0.001917 | $3.72 | $330,612 |
| 2020-07-24 | $0.001917 | $0.003928 | $0.001895 | $0.002127 | $876.13 | $366,909 |
| 2020-07-25 | $0.002128 | $0.005243 | $0.002126 | $0.005219 | $1,242.76 | $900,118 |
| 2020-07-26 | $0.005220 | $0.005462 | $0.002286 | $0.002382 | $285.03 | $410,778 |
| 2020-07-27 | $0.002382 | $0.003957 | $0.002382 | $0.002552 | $724.21 | $440,158 |
| 2020-07-28 | $0.002552 | $0.002954 | $0.002307 | $0.002518 | $0 | $434,304 |
| 2020-07-29 | $0.002528 | $0.01069 | $0.002377 | $0.006010 | $2,026.25 | $1,036,482 |
| 2020-07-30 | $0.006015 | $0.006020 | $0.003175 | $0.003706 | $955.39 | $639,206 |
| 2020-07-31 | $0.003686 | $0.005390 | $0.003537 | $0.004129 | $1,303.03 | $712,061 |