Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01321 | $0.02261 | $0.01321 | $0.02148 | $6,947.66 | $54,148.93 |
| 2017-03-02 | $0.02151 | $0.03523 | $0.01851 | $0.01855 | $7,378.70 | $47,457.27 |
| 2017-03-03 | $0.01854 | $0.03592 | $0.01854 | $0.02240 | $8,319.02 | $58,245.35 |
| 2017-03-04 | $0.02060 | $0.02346 | $0.01869 | $0.02129 | $4,007.63 | $56,092.87 |
| 2017-03-05 | $0.02127 | $0.02968 | $0.01876 | $0.02231 | $7,990.13 | $59,655.40 |
| 2017-03-06 | $0.02104 | $0.02599 | $0.01904 | $0.02117 | $10,700.10 | $57,489.31 |
| 2017-03-07 | $0.02106 | $0.02182 | $0.01781 | $0.01936 | $9,296.67 | $53,293.36 |
| 2017-03-08 | $0.01936 | $0.02074 | $0.01371 | $0.01954 | $27,651.00 | $54,764.43 |
| 2017-03-09 | $0.01936 | $0.02387 | $0.01504 | $0.01633 | $3,838.63 | $46,364.16 |
| 2017-03-10 | $0.01635 | $0.02162 | $0.01375 | $0.01641 | $4,032.13 | $47,259.57 |
| 2017-03-11 | $0.01727 | $0.02329 | $0.01450 | $0.01708 | $1,855.31 | $49,812.65 |
| 2017-03-12 | $0.01708 | $0.01733 | $0.01482 | $0.01640 | $2,907.97 | $48,214.31 |
| 2017-03-13 | $0.01641 | $0.01825 | $0.01395 | $0.01687 | $3,726.69 | $49,952.76 |
| 2017-03-14 | $0.01372 | $0.01809 | $0.01362 | $0.01694 | $4,419.92 | $50,508.47 |
| 2017-03-15 | $0.01814 | $0.01817 | $0.01377 | $0.01552 | $4,193.80 | $46,657.05 |
| 2017-03-16 | $0.01555 | $0.01806 | $0.01356 | $0.01634 | $3,725.42 | $49,367.25 |
| 2017-03-17 | $0.01398 | $0.01567 | $0.01074 | $0.01203 | $2,945.55 | $36,793.70 |
| 2017-03-18 | $0.01202 | $0.02134 | $0.009761 | $0.01185 | $5,663.99 | $36,691.72 |
| 2017-03-19 | $0.01189 | $0.01287 | $0.01065 | $0.01262 | $3,233.30 | $39,550.01 |
| 2017-03-20 | $0.01252 | $0.01282 | $0.01059 | $0.01118 | $3,984.51 | $35,419.58 |
| 2017-03-21 | $0.01119 | $0.01270 | $0.01022 | $0.01214 | $5,157.43 | $38,889.89 |
| 2017-03-22 | $0.01215 | $0.01461 | $0.009590 | $0.01301 | $5,854.31 | $42,158.74 |
| 2017-03-23 | $0.01379 | $0.01417 | $0.01015 | $0.01053 | $4,836.28 | $34,745.46 |
| 2017-03-24 | $0.01193 | $0.01375 | $0.008757 | $0.008791 | $5,217.29 | $29,329.98 |
| 2017-03-25 | $0.008782 | $0.01764 | $0.008769 | $0.01007 | $4,575.25 | $33,937.64 |
| 2017-03-26 | $0.009914 | $0.01134 | $0.009031 | $0.009109 | $2,244.92 | $31,018.71 |
| 2017-03-27 | $0.009161 | $0.01138 | $0.008811 | $0.009362 | $2,923.87 | $32,222.29 |
| 2017-03-28 | $0.009352 | $0.01023 | $0.008414 | $0.008458 | $3,156.34 | $29,389.42 |
| 2017-03-29 | $0.008450 | $0.01017 | $0.006844 | $0.006998 | $4,536.68 | $24,521.41 |
| 2017-03-30 | $0.007013 | $0.009973 | $0.006858 | $0.007479 | $3,904.01 | $26,422.68 |
| 2017-03-31 | $0.008534 | $0.009294 | $0.007264 | $0.008966 | $3,239.68 | $31,830.13 |