Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.007387 | $0.009474 | $0.006971 | $0.008836 | $360.40 | $42,611.70 |
| 2017-10-02 | $0.008832 | $0.009593 | $0.007453 | $0.009291 | $497.54 | $44,874.82 |
| 2017-10-03 | $0.009292 | $0.009292 | $0.006850 | $0.008024 | $465.86 | $38,800.18 |
| 2017-10-04 | $0.008043 | $0.009356 | $0.006673 | $0.008691 | $1,900.63 | $42,026.59 |
| 2017-10-05 | $0.008699 | $0.008794 | $0.006593 | $0.007867 | $1,538.86 | $38,095.22 |
| 2017-10-06 | $0.007867 | $0.009201 | $0.006964 | $0.008251 | $1,557.24 | $39,995.25 |
| 2017-10-07 | $0.008253 | $0.009060 | $0.007850 | $0.008109 | $372.54 | $39,329.00 |
| 2017-10-08 | $0.008088 | $0.01061 | $0.007324 | $0.009490 | $489.68 | $46,061.01 |
| 2017-10-09 | $0.009490 | $0.02040 | $0.008115 | $0.01508 | $3,674.54 | $73,228.15 |
| 2017-10-10 | $0.01508 | $0.01617 | $0.007811 | $0.007991 | $557.76 | $38,819.17 |
| 2017-10-11 | $0.007989 | $0.008939 | $0.007570 | $0.008928 | $147.92 | $43,377.57 |
| 2017-10-12 | $0.008936 | $0.01052 | $0.008737 | $0.01008 | $83.62 | $49,050.69 |
| 2017-10-13 | $0.01011 | $0.01094 | $0.009030 | $0.009293 | $346.90 | $45,235.72 |
| 2017-10-14 | $0.009295 | $0.01768 | $0.009243 | $0.01135 | $2,659.90 | $55,277.65 |
| 2017-10-15 | $0.01136 | $0.01148 | $0.008550 | $0.008983 | $1,933.83 | $43,835.72 |
| 2017-10-16 | $0.008984 | $0.01082 | $0.008241 | $0.008690 | $815.41 | $42,463.34 |
| 2017-10-17 | $0.008692 | $0.009130 | $0.007950 | $0.007989 | $182.30 | $39,086.38 |
| 2017-10-18 | $0.007990 | $0.01114 | $0.007512 | $0.01111 | $722.15 | $54,379.56 |
| 2017-10-19 | $0.01111 | $0.01122 | $0.008777 | $0.009418 | $250.97 | $46,116.42 |
| 2017-10-20 | $0.009421 | $0.01046 | $0.009421 | $0.009899 | $94.72 | $48,494.00 |
| 2017-10-21 | $0.009883 | $0.01832 | $0.008467 | $0.008530 | $2,029.64 | $41,813.62 |
| 2017-10-22 | $0.008532 | $0.01125 | $0.007926 | $0.01055 | $362.30 | $51,770.06 |
| 2017-10-23 | $0.01034 | $0.01078 | $0.008428 | $0.008761 | $133.99 | $43,056.34 |
| 2017-10-24 | $0.008627 | $0.009831 | $0.007007 | $0.008132 | $126.60 | $40,000.75 |
| 2017-10-25 | $0.008155 | $0.01048 | $0.007257 | $0.008733 | $195.07 | $42,970.49 |
| 2017-10-26 | $0.008732 | $0.01191 | $0.008682 | $0.01022 | $571.20 | $50,365.03 |
| 2017-10-27 | $0.01023 | $0.01135 | $0.008299 | $0.009168 | $186.05 | $45,285.46 |
| 2017-10-28 | $0.009192 | $0.01168 | $0.009136 | $0.009386 | $349.91 | $46,456.15 |
| 2017-10-29 | $0.009373 | $0.01160 | $0.009037 | $0.009652 | $807.53 | $47,802.18 |
| 2017-10-30 | $0.009590 | $0.01175 | $0.008498 | $0.009865 | $1,627.19 | $48,975.77 |
| 2017-10-31 | $0.009831 | $0.01073 | $0.006923 | $0.01028 | $777.47 | $51,045.10 |