Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01027 | $0.01062 | $0.005802 | $0.006485 | $971.89 | $32,334.68 |
| 2017-11-02 | $0.006495 | $0.01212 | $0.003596 | $0.006195 | $1,683.96 | $30,922.80 |
| 2017-11-03 | $0.006188 | $0.01355 | $0.006168 | $0.01302 | $1,439.16 | $65,089.37 |
| 2017-11-04 | $0.01300 | $0.01311 | $0.007926 | $0.007926 | $540.18 | $39,656.40 |
| 2017-11-05 | $0.007911 | $0.008656 | $0.004112 | $0.008493 | $305.04 | $42,555.81 |
| 2017-11-06 | $0.008512 | $0.008538 | $0.006671 | $0.006718 | $72.33 | $33,686.80 |
| 2017-11-07 | $0.006706 | $0.007061 | $0.006253 | $0.006576 | $184.37 | $32,990.48 |
| 2017-11-08 | $0.006556 | $0.008256 | $0.006232 | $0.006315 | $135.54 | $31,705.37 |
| 2017-11-09 | $0.006307 | $0.009538 | $0.005825 | $0.006064 | $123.44 | $30,458.53 |
| 2017-11-10 | $0.006091 | $0.01026 | $0.006091 | $0.006396 | $224.46 | $32,131.87 |
| 2017-11-11 | $0.006373 | $0.01309 | $0.006259 | $0.009392 | $229.41 | $47,242.73 |
| 2017-11-12 | $0.009390 | $0.009390 | $0.007237 | $0.007493 | $676.25 | $37,691.75 |
| 2017-11-13 | $0.007503 | $0.008074 | $0.005915 | $0.007224 | $99.88 | $36,341.41 |
| 2017-11-14 | $0.007237 | $0.01172 | $0.006400 | $0.006656 | $989.62 | $33,526.79 |
| 2017-11-15 | $0.006661 | $0.008733 | $0.001349 | $0.005513 | $7,050.62 | $27,801.36 |
| 2017-11-16 | $0.005523 | $0.005589 | $0.003477 | $0.004285 | $435.77 | $21,654.03 |
| 2017-11-17 | $0.004277 | $0.01020 | $0.003739 | $0.004616 | $5,382.69 | $23,397.33 |
| 2017-11-18 | $0.004599 | $0.008022 | $0.004572 | $0.005406 | $1,077.71 | $27,450.90 |
| 2017-11-19 | $0.005396 | $0.005396 | $0.004109 | $0.004285 | $559.62 | $21,822.88 |
| 2017-11-20 | $0.004283 | $0.006064 | $0.004283 | $0.005727 | $809.15 | $29,206.04 |
| 2017-11-21 | $0.005731 | $0.006026 | $0.004501 | $0.004621 | $231.84 | $23,647.21 |
| 2017-11-22 | $0.004634 | $0.005157 | $0.004524 | $0.004751 | $305.51 | $24,437.15 |
| 2017-11-23 | $0.004744 | $0.005259 | $0.003440 | $0.003440 | $312.94 | $17,784.36 |
| 2017-11-24 | $0.003434 | $0.004339 | $0.003342 | $0.003962 | $374.76 | $20,588.08 |
| 2017-11-25 | $0.003953 | $0.004674 | $0.003528 | $0.004457 | $1,111.91 | $23,279.19 |
| 2017-11-26 | $0.004455 | $0.004555 | $0.003907 | $0.004320 | $80.08 | $22,602.53 |
| 2017-11-27 | $0.004328 | $0.005268 | $0.004324 | $0.005176 | $175.67 | $27,121.80 |
| 2017-11-28 | $0.005189 | $0.008395 | $0.004033 | $0.005361 | $1,127.50 | $28,163.36 |
| 2017-11-29 | $0.005355 | $0.007826 | $0.005355 | $0.007408 | $234.77 | $39,078.22 |
| 2017-11-30 | $0.006643 | $0.007191 | $0.004672 | $0.005458 | $1,585.51 | $28,906.22 |