Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01527 | $0.01534 | $0.01177 | $0.01198 | $1,319.18 | $54,361.75 |
| 2017-07-02 | $0.01197 | $0.01308 | $0.01181 | $0.01287 | $402.49 | $58,401.43 |
| 2017-07-03 | $0.01286 | $0.01382 | $0.01077 | $0.01266 | $337.11 | $57,454.92 |
| 2017-07-04 | $0.01263 | $0.01361 | $0.01193 | $0.01304 | $1,526.92 | $59,184.60 |
| 2017-07-05 | $0.01304 | $0.01304 | $0.009596 | $0.01209 | $549.65 | $54,835.91 |
| 2017-07-06 | $0.01209 | $0.01228 | $0.01140 | $0.01215 | $3,006.20 | $55,262.65 |
| 2017-07-07 | $0.01216 | $0.01220 | $0.009474 | $0.01016 | $791.21 | $46,213.98 |
| 2017-07-08 | $0.01017 | $0.01017 | $0.006534 | $0.009628 | $1,375.39 | $43,795.90 |
| 2017-07-09 | $0.009636 | $0.009971 | $0.007986 | $0.009659 | $680.13 | $43,941.23 |
| 2017-07-10 | $0.009678 | $0.01151 | $0.008701 | $0.01143 | $1,994.83 | $52,022.55 |
| 2017-07-11 | $0.01140 | $0.01154 | $0.009115 | $0.009277 | $520.29 | $42,257.54 |
| 2017-07-12 | $0.009263 | $0.009875 | $0.008850 | $0.009422 | $427.38 | $42,920.72 |
| 2017-07-13 | $0.009429 | $0.01007 | $0.007640 | $0.008234 | $728.09 | $37,512.69 |
| 2017-07-14 | $0.008228 | $0.01483 | $0.008120 | $0.01480 | $3,233.10 | $67,404.83 |
| 2017-07-15 | $0.01477 | $0.02535 | $0.009639 | $0.01790 | $7,851.64 | $81,600.73 |
| 2017-07-16 | $0.01785 | $0.02240 | $0.01535 | $0.01807 | $9,022.90 | $82,587.91 |
| 2017-07-17 | $0.02006 | $0.02347 | $0.01488 | $0.01981 | $4,628.62 | $90,556.74 |
| 2017-07-18 | $0.01986 | $0.02199 | $0.01503 | $0.01773 | $2,905.56 | $81,049.19 |
| 2017-07-19 | $0.01776 | $0.01948 | $0.01469 | $0.01664 | $2,917.89 | $76,199.45 |
| 2017-07-20 | $0.01659 | $0.02007 | $0.01627 | $0.01854 | $1,890.05 | $84,880.47 |
| 2017-07-21 | $0.01868 | $0.01874 | $0.01208 | $0.01570 | $2,929.27 | $72,013.98 |
| 2017-07-22 | $0.01570 | $0.01580 | $0.01311 | $0.01405 | $2,402.33 | $64,546.13 |
| 2017-07-23 | $0.01405 | $0.01516 | $0.01243 | $0.01315 | $883.09 | $60,492.76 |
| 2017-07-24 | $0.01306 | $0.02218 | $0.01288 | $0.02180 | $7,726.65 | $100,413 |
| 2017-07-25 | $0.02042 | $0.02103 | $0.01370 | $0.01410 | $1,742.07 | $65,013.35 |
| 2017-07-26 | $0.01411 | $0.01815 | $0.01247 | $0.01414 | $1,277.19 | $65,247.65 |
| 2017-07-27 | $0.01417 | $0.01473 | $0.01194 | $0.01455 | $779.05 | $67,218.63 |
| 2017-07-28 | $0.01459 | $0.01467 | $0.01206 | $0.01223 | $547.35 | $56,558.28 |
| 2017-07-29 | $0.01218 | $0.01351 | $0.01195 | $0.01239 | $609.14 | $57,337.89 |
| 2017-07-30 | $0.01239 | $0.01578 | $0.01126 | $0.01258 | $629.73 | $58,290.24 |
| 2017-07-31 | $0.01256 | $0.01292 | $0.009664 | $0.01292 | $1,245.11 | $59,903.99 |