Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01323 | $0.01354 | $0.01225 | $0.01269 | $842.24 | $60,034.21 |
| 2017-09-02 | $0.01270 | $0.01331 | $0.01119 | $0.01148 | $793.36 | $54,333.46 |
| 2017-09-03 | $0.01149 | $0.01207 | $0.01081 | $0.01105 | $838.67 | $52,283.57 |
| 2017-09-04 | $0.01105 | $0.01409 | $0.008824 | $0.01336 | $1,421.85 | $63,246.78 |
| 2017-09-05 | $0.01343 | $0.01343 | $0.009891 | $0.01021 | $922.05 | $48,341.06 |
| 2017-09-06 | $0.01022 | $0.01773 | $0.008265 | $0.01277 | $3,302.93 | $60,448.38 |
| 2017-09-07 | $0.01274 | $0.01464 | $0.009955 | $0.01458 | $2,946.65 | $69,075.99 |
| 2017-09-08 | $0.01458 | $0.01458 | $0.009579 | $0.01051 | $1,151.37 | $49,817.96 |
| 2017-09-09 | $0.01053 | $0.01188 | $0.009520 | $0.01117 | $1,324.26 | $52,957.14 |
| 2017-09-10 | $0.01114 | $0.01203 | $0.008823 | $0.01038 | $937.87 | $49,237.79 |
| 2017-09-11 | $0.01037 | $0.01178 | $0.006247 | $0.01175 | $3,358.93 | $55,704.36 |
| 2017-09-12 | $0.01176 | $0.01291 | $0.009281 | $0.01031 | $2,145.56 | $48,891.77 |
| 2017-09-13 | $0.01027 | $0.01031 | $0.006769 | $0.006844 | $729.06 | $32,460.95 |
| 2017-09-14 | $0.006845 | $0.007671 | $0.004049 | $0.006580 | $848.61 | $31,222.37 |
| 2017-09-15 | $0.006631 | $0.008268 | $0.005700 | $0.007996 | $943.98 | $37,943.82 |
| 2017-09-16 | $0.007975 | $0.01078 | $0.007400 | $0.009602 | $2,377.10 | $45,579.04 |
| 2017-09-17 | $0.009596 | $0.01806 | $0.009019 | $0.01104 | $4,743.70 | $52,480.36 |
| 2017-09-18 | $0.01101 | $0.01783 | $0.01044 | $0.01146 | $1,116.90 | $54,513.56 |
| 2017-09-19 | $0.01149 | $0.01262 | $0.008479 | $0.01042 | $1,172.82 | $49,613.03 |
| 2017-09-20 | $0.01040 | $0.01164 | $0.008210 | $0.009066 | $818.61 | $43,197.54 |
| 2017-09-21 | $0.009022 | $0.01095 | $0.007480 | $0.01082 | $208.35 | $51,632.46 |
| 2017-09-22 | $0.01081 | $0.01255 | $0.008779 | $0.008834 | $465.49 | $42,165.33 |
| 2017-09-23 | $0.008809 | $0.008836 | $0.007988 | $0.008342 | $126.18 | $39,823.01 |
| 2017-09-24 | $0.008342 | $0.008991 | $0.007360 | $0.008310 | $412.17 | $39,683.99 |
| 2017-09-25 | $0.008301 | $0.008410 | $0.005267 | $0.005621 | $191.32 | $26,856.76 |
| 2017-09-26 | $0.005662 | $0.008927 | $0.005579 | $0.007771 | $272.27 | $37,175.54 |
| 2017-09-27 | $0.007749 | $0.008844 | $0.007350 | $0.008182 | $513.53 | $39,178.51 |
| 2017-09-28 | $0.008183 | $0.009463 | $0.007281 | $0.007699 | $282.36 | $36,937.49 |
| 2017-09-29 | $0.007693 | $0.009128 | $0.007390 | $0.007476 | $584.03 | $35,954.51 |
| 2017-09-30 | $0.007477 | $0.009449 | $0.006827 | $0.007383 | $446.20 | $35,573.39 |