Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01796 | $0.02106 | $0.01595 | $0.01702 | $7,509.06 | $70,719.62 |
| 2017-05-02 | $0.01690 | $0.02075 | $0.01586 | $0.01682 | $9,045.56 | $69,989.04 |
| 2017-05-03 | $0.01700 | $0.01779 | $0.01597 | $0.01654 | $7,279.56 | $68,953.18 |
| 2017-05-04 | $0.01678 | $0.01809 | $0.01640 | $0.01707 | $7,225.51 | $71,364.16 |
| 2017-05-05 | $0.01710 | $0.01817 | $0.01093 | $0.01270 | $5,002.85 | $53,151.52 |
| 2017-05-06 | $0.01246 | $0.01570 | $0.01228 | $0.01512 | $8,949.98 | $63,402.83 |
| 2017-05-07 | $0.01546 | $0.01609 | $0.01119 | $0.01147 | $3,204.39 | $48,164.94 |
| 2017-05-08 | $0.01147 | $0.01562 | $0.01147 | $0.01379 | $9,260.53 | $58,095.01 |
| 2017-05-09 | $0.01360 | $0.01780 | $0.01095 | $0.01700 | $8,545.56 | $71,761.29 |
| 2017-05-10 | $0.01705 | $0.01735 | $0.01108 | $0.01401 | $5,900.36 | $59,282.94 |
| 2017-05-11 | $0.01404 | $0.01753 | $0.01128 | $0.01603 | $10,086.40 | $67,861.42 |
| 2017-05-12 | $0.01608 | $0.01784 | $0.01301 | $0.01401 | $5,456.28 | $59,324.53 |
| 2017-05-13 | $0.01406 | $0.02243 | $0.01335 | $0.01924 | $11,580.80 | $81,512.01 |
| 2017-05-14 | $0.01908 | $0.02578 | $0.01844 | $0.02142 | $9,283.85 | $90,811.70 |
| 2017-05-15 | $0.01859 | $0.03394 | $0.01818 | $0.02673 | $15,927.20 | $114,078 |
| 2017-05-16 | $0.02529 | $0.03504 | $0.02471 | $0.02702 | $14,841.60 | $115,428 |
| 2017-05-17 | $0.02747 | $0.03293 | $0.02555 | $0.02838 | $16,065.20 | $121,314 |
| 2017-05-18 | $0.02831 | $0.03079 | $0.01840 | $0.02379 | $11,258.80 | $101,694 |
| 2017-05-19 | $0.02451 | $0.03097 | $0.02411 | $0.03006 | $11,549.80 | $128,532 |
| 2017-05-20 | $0.02946 | $0.03601 | $0.02145 | $0.02740 | $11,185.80 | $117,299 |
| 2017-05-21 | $0.02750 | $0.03130 | $0.02575 | $0.02949 | $27,978.30 | $126,484 |
| 2017-05-22 | $0.02963 | $0.03186 | $0.02221 | $0.02734 | $23,099.10 | $117,321 |
| 2017-05-23 | $0.02855 | $0.03806 | $0.02754 | $0.03263 | $12,786.10 | $140,023 |
| 2017-05-24 | $0.03429 | $0.03751 | $0.03030 | $0.03576 | $29,936.90 | $153,681 |
| 2017-05-25 | $0.03492 | $0.04709 | $0.03370 | $0.03489 | $2,565.75 | $150,333 |
| 2017-05-26 | $0.03465 | $0.04273 | $0.03323 | $0.03625 | $2,500.83 | $156,753 |
| 2017-05-27 | $0.03468 | $0.03547 | $0.02933 | $0.02989 | $898.14 | $129,422 |
| 2017-05-28 | $0.02959 | $0.03175 | $0.02664 | $0.02755 | $790.87 | $119,625 |
| 2017-05-29 | $0.02750 | $0.03063 | $0.02532 | $0.02541 | $4,390.30 | $110,425 |
| 2017-05-30 | $0.02465 | $0.02524 | $0.01891 | $0.02031 | $5,625.84 | $88,253.96 |
| 2017-05-31 | $0.02039 | $0.02236 | $0.01814 | $0.02205 | $2,630.53 | $95,952.23 |