Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.003430 | $0.003745 | $0.002625 | $0.002626 | $31.47 | $452,827 |
| 2020-09-02 | $0.002626 | $0.003772 | $0.002486 | $0.003761 | $226.38 | $648,585 |
| 2020-09-03 | $0.003759 | $0.003773 | $0.002857 | $0.002923 | $135.08 | $504,085 |
| 2020-09-04 | $0.002932 | $0.003472 | $0.002879 | $0.003440 | $0 | $593,373 |
| 2020-09-05 | $0.003440 | $0.003440 | $0.001866 | $0.001904 | $1,248.28 | $328,311 |
| 2020-09-06 | $0.001904 | $0.003001 | $0.001847 | $0.002645 | $1,066.13 | $456,220 |
| 2020-09-07 | $0.002645 | $0.002664 | $0.002552 | $0.002603 | $0 | $448,856 |
| 2020-09-08 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-09 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-10 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-11 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-12 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-13 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-14 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-15 | $0.002603 | $0.002603 | $0.002603 | $0.002603 | $0 | $448,856 |
| 2020-09-16 | $0.002603 | $0.002603 | $0.002287 | $0.002303 | $105.27 | $397,137 |
| 2020-09-17 | $0.002303 | $0.002319 | $0.001830 | $0.001842 | $0 | $317,700 |
| 2020-09-18 | $0.001842 | $0.003065 | $0.001842 | $0.003061 | $1.09 | $527,906 |
| 2020-09-19 | $0.003062 | $0.003076 | $0.002027 | $0.002074 | $2,045.36 | $357,659 |
| 2020-09-20 | $0.002076 | $0.002076 | $0.002028 | $0.002047 | $0 | $353,036 |
| 2020-09-21 | $0.002047 | $0.002047 | $0.001566 | $0.001567 | $142.63 | $270,269 |
| 2020-09-22 | $0.001566 | $0.002630 | $0.001558 | $0.001998 | $3,012.91 | $344,536 |
| 2020-09-23 | $0.002001 | $0.002604 | $0.001841 | $0.001844 | $5,146.67 | $318,084 |
| 2020-09-24 | $0.001844 | $0.001966 | $0.0008558 | $0.0008608 | $3,788.62 | $148,461 |
| 2020-09-25 | $0.0008608 | $0.001075 | $0.0008468 | $0.001069 | $2.14 | $184,415 |
| 2020-09-26 | $0.001069 | $0.001070 | $0.0008534 | $0.0008601 | $0 | $148,332 |
| 2020-09-27 | $0.0008601 | $0.0008643 | $0.0008498 | $0.0008620 | $0 | $148,669 |
| 2020-09-28 | $0.0008620 | $0.001309 | $0.0008620 | $0.001071 | $1,276.89 | $184,707 |
| 2020-09-29 | $0.001071 | $0.001086 | $0.001065 | $0.001084 | $0 | $187,035 |
| 2020-09-30 | $0.001084 | $0.001085 | $0.001067 | $0.001078 | $0 | $186,005 |