Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.004129 | $0.005768 | $0.004088 | $0.004496 | $1,530.99 | $775,445 |
| 2020-08-02 | $0.004487 | $0.004552 | $0.003406 | $0.003409 | $262.99 | $587,861 |
| 2020-08-03 | $0.003410 | $0.004026 | $0.003392 | $0.003991 | $742.60 | $688,337 |
| 2020-08-04 | $0.003991 | $0.004428 | $0.003471 | $0.003772 | $527.19 | $650,549 |
| 2020-08-05 | $0.003771 | $0.004728 | $0.003498 | $0.004598 | $809.29 | $793,078 |
| 2020-08-06 | $0.004598 | $0.004600 | $0.003859 | $0.004236 | $425.32 | $730,587 |
| 2020-08-07 | $0.004238 | $0.004406 | $0.003852 | $0.003853 | $0.1048 | $664,591 |
| 2020-08-08 | $0.003852 | $0.003986 | $0.003830 | $0.003968 | $0 | $684,273 |
| 2020-08-09 | $0.003968 | $0.003968 | $0.003347 | $0.003456 | $319.76 | $595,992 |
| 2020-08-10 | $0.003454 | $0.003742 | $0.003451 | $0.003510 | $162.23 | $605,378 |
| 2020-08-11 | $0.003510 | $0.003515 | $0.003310 | $0.003323 | $0 | $573,113 |
| 2020-08-12 | $0.003323 | $0.003323 | $0.003027 | $0.003126 | $70.55 | $539,130 |
| 2020-08-13 | $0.003126 | $0.003523 | $0.003123 | $0.003522 | $34.90 | $607,477 |
| 2020-08-14 | $0.003521 | $0.003878 | $0.003500 | $0.003764 | $10.20 | $649,178 |
| 2020-08-15 | $0.003765 | $0.004590 | $0.003765 | $0.003966 | $415.91 | $684,077 |
| 2020-08-16 | $0.003966 | $0.004085 | $0.003906 | $0.004047 | $0 | $698,061 |
| 2020-08-17 | $0.004047 | $0.004238 | $0.003107 | $0.004197 | $1,108.93 | $723,893 |
| 2020-08-18 | $0.004197 | $0.005380 | $0.004158 | $0.004217 | $1,486.15 | $727,268 |
| 2020-08-19 | $0.004180 | $0.004248 | $0.003826 | $0.003895 | $49.35 | $671,831 |
| 2020-08-20 | $0.003895 | $0.003969 | $0.003313 | $0.003325 | $198.29 | $573,399 |
| 2020-08-21 | $0.003324 | $0.003327 | $0.003232 | $0.003247 | $0 | $559,967 |
| 2020-08-22 | $0.003247 | $0.003247 | $0.003247 | $0.003247 | $0 | $559,967 |
| 2020-08-23 | $0.003247 | $0.003417 | $0.003247 | $0.003386 | $137.14 | $583,900 |
| 2020-08-24 | $0.003386 | $0.003536 | $0.003352 | $0.003501 | $0 | $603,837 |
| 2020-08-25 | $0.003501 | $0.003501 | $0.002838 | $0.002924 | $202.60 | $504,368 |
| 2020-08-26 | $0.002924 | $0.003214 | $0.002856 | $0.003211 | $31.10 | $553,769 |
| 2020-08-27 | $0.003210 | $0.003577 | $0.002783 | $0.003501 | $780.39 | $603,798 |
| 2020-08-28 | $0.003499 | $0.003745 | $0.002647 | $0.002658 | $678.77 | $458,499 |
| 2020-08-29 | $0.002659 | $0.002716 | $0.002297 | $0.002300 | $1.15 | $396,607 |
| 2020-08-30 | $0.002299 | $0.003028 | $0.001974 | $0.001990 | $241.07 | $343,286 |
| 2020-08-31 | $0.001991 | $0.004738 | $0.001977 | $0.003427 | $2,682.50 | $591,112 |