Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0005800 | $0.0005920 | $0.0005761 | $0.0005875 | $2.94 | $101,322 |
| 2021-01-02 | $0.0005875 | $0.0006631 | $0.0005818 | $0.0006427 | $0 | $110,845 |
| 2021-01-03 | $0.0006426 | $0.0006922 | $0.0006411 | $0.0006548 | $0 | $112,938 |
| 2021-01-04 | $0.0006556 | $0.0006688 | $0.0005745 | $0.0006393 | $3.20 | $110,252 |
| 2021-01-05 | $0.0006394 | $0.001033 | $0.0006394 | $0.001021 | $0 | $176,088 |
| 2021-01-06 | $0.001020 | $0.001106 | $0.001005 | $0.001106 | $0 | $190,817 |
| 2021-01-07 | $0.001106 | $0.001132 | $0.0003876 | $0.0003935 | $366.30 | $67,871.53 |
| 2021-01-08 | $0.0003937 | $0.0004194 | $0.0003684 | $0.0004080 | $0 | $70,362.66 |
| 2021-01-09 | $0.0004082 | $0.0004143 | $0.0003898 | $0.0004026 | $467.45 | $69,427.91 |
| 2021-01-10 | $0.0004026 | $0.0004142 | $0.0003599 | $0.0003837 | $0 | $66,182.99 |
| 2021-01-11 | $0.0003836 | $0.0003836 | $0.0003055 | $0.0003553 | $0 | $61,281.75 |
| 2021-01-12 | $0.0003557 | $0.0003657 | $0.0003270 | $0.0003388 | $0 | $58,433.68 |
| 2021-01-13 | $0.0003392 | $0.0003760 | $0.0003259 | $0.0003730 | $0 | $64,323.95 |
| 2021-01-14 | $0.0003732 | $0.0003997 | $0.0003687 | $0.0003919 | $0 | $67,587.53 |
| 2021-01-15 | $0.0003919 | $0.0008896 | $0.0003466 | $0.0003673 | $0 | $63,357.33 |
| 2021-01-16 | $0.0003682 | $0.0003786 | $0.0003563 | $0.0003622 | $0 | $62,468.50 |
| 2021-01-17 | $0.0003621 | $0.0003672 | $0.0003407 | $0.0003577 | $0 | $61,703.68 |
| 2021-01-18 | $0.0003579 | $0.0003730 | $0.0003488 | $0.0003664 | $143.23 | $63,201.70 |
| 2021-01-19 | $0.0003663 | $0.0003776 | $0.0003607 | $0.0003607 | $0 | $62,218.73 |
| 2021-01-20 | $0.0003607 | $0.0003638 | $0.0003357 | $0.0003555 | $0 | $61,323.40 |
| 2021-01-21 | $0.0003555 | $0.0003555 | $0.0003025 | $0.0003088 | $0 | $53,258.39 |
| 2021-01-22 | $0.0003082 | $0.001694 | $0.0002895 | $0.0009899 | $0 | $170,730 |
| 2021-01-23 | $0.0009918 | $0.001635 | $0.0009671 | $0.001571 | $9.42 | $270,899 |
| 2021-01-24 | $0.001571 | $0.001604 | $0.0009474 | $0.001260 | $7.63 | $217,365 |
| 2021-01-25 | $0.001259 | $0.001629 | $0.001248 | $0.001420 | $77.79 | $244,907 |
| 2021-01-26 | $0.001421 | $0.001439 | $0.0008613 | $0.0008786 | $0 | $151,536 |
| 2021-01-27 | $0.0008778 | $0.001454 | $0.0007914 | $0.001425 | $0.001422 | $245,703 |
| 2021-01-28 | $0.001424 | $0.001438 | $0.001122 | $0.001400 | $67.03 | $241,404 |
| 2021-01-29 | $0.001402 | $0.001609 | $0.0004155 | $0.0004235 | $0.01000 | $73,053.69 |
| 2021-01-30 | $0.0004235 | $0.001241 | $0.0004073 | $0.001233 | $0.9900 | $212,653 |
| 2021-01-31 | $0.001262 | $0.001293 | $0.001262 | $0.001292 | $0.4200 | $222,910 |