Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.005434 | $0.006024 | $0.002327 | $0.004971 | $1,877.78 | $26,434.55 |
| 2017-12-02 | $0.004967 | $0.007284 | $0.003856 | $0.006888 | $2,157.04 | $36,779.44 |
| 2017-12-03 | $0.006895 | $0.007245 | $0.004559 | $0.005018 | $902.09 | $26,906.09 |
| 2017-12-04 | $0.005034 | $0.007975 | $0.005029 | $0.007520 | $442.79 | $40,429.18 |
| 2017-12-05 | $0.007535 | $0.01078 | $0.005829 | $0.01022 | $1,281.68 | $55,262.58 |
| 2017-12-06 | $0.01020 | $0.01136 | $0.006310 | $0.008307 | $1,021.92 | $45,128.87 |
| 2017-12-07 | $0.008297 | $0.01718 | $0.006959 | $0.01316 | $6,062.18 | $71,704.81 |
| 2017-12-08 | $0.01317 | $0.01625 | $0.01108 | $0.01300 | $3,651.68 | $71,067.21 |
| 2017-12-09 | $0.01299 | $0.01685 | $0.009659 | $0.01373 | $1,309.90 | $75,154.07 |
| 2017-12-10 | $0.01378 | $0.01378 | $0.008780 | $0.008780 | $670.13 | $48,110.68 |
| 2017-12-11 | $0.008713 | $0.01401 | $0.008122 | $0.01170 | $1,728.48 | $64,172.31 |
| 2017-12-12 | $0.01174 | $0.01384 | $0.01044 | $0.01318 | $682.38 | $72,345.97 |
| 2017-12-13 | $0.01319 | $0.01341 | $0.01048 | $0.01055 | $1,246.49 | $58,027.53 |
| 2017-12-14 | $0.01052 | $0.01166 | $0.009035 | $0.01090 | $1,381.63 | $59,980.46 |
| 2017-12-15 | $0.01091 | $0.01329 | $0.01022 | $0.01148 | $1,302.29 | $63,254.73 |
| 2017-12-16 | $0.01155 | $0.01513 | $0.01152 | $0.01455 | $1,531.03 | $80,211.73 |
| 2017-12-17 | $0.01456 | $0.01898 | $0.01169 | $0.01664 | $2,968.64 | $91,903.12 |
| 2017-12-18 | $0.01669 | $0.02081 | $0.01335 | $0.01755 | $2,323.25 | $97,004.77 |
| 2017-12-19 | $0.01757 | $0.01768 | $0.01120 | $0.01206 | $1,643.62 | $66,684.10 |
| 2017-12-20 | $0.01205 | $0.01299 | $0.008570 | $0.01084 | $1,733.20 | $59,959.84 |
| 2017-12-21 | $0.01087 | $0.01917 | $0.01081 | $0.01841 | $4,426.72 | $101,808 |
| 2017-12-22 | $0.01847 | $0.02476 | $0.008966 | $0.01193 | $1,852.28 | $65,961.28 |
| 2017-12-23 | $0.01204 | $0.01366 | $0.01037 | $0.01134 | $752.34 | $62,720.81 |
| 2017-12-24 | $0.01146 | $0.01251 | $0.008403 | $0.01194 | $449.91 | $66,063.14 |
| 2017-12-25 | $0.01205 | $0.01528 | $0.009156 | $0.01519 | $4,999.25 | $84,031.84 |
| 2017-12-26 | $0.01518 | $0.09292 | $0.01370 | $0.01773 | $10,484.00 | $98,080.53 |
| 2017-12-27 | $0.01775 | $0.08157 | $0.01760 | $0.02476 | $14,284.20 | $137,049 |
| 2017-12-28 | $0.02471 | $0.02916 | $0.01704 | $0.02276 | $5,395.93 | $126,049 |
| 2017-12-29 | $0.02299 | $0.03686 | $0.01972 | $0.03261 | $4,309.47 | $180,604 |
| 2017-12-30 | $0.03239 | $0.03239 | $0.01688 | $0.02180 | $4,754.78 | $120,765 |
| 2017-12-31 | $0.02160 | $0.02378 | $0.01749 | $0.01816 | $5,623.36 | $100,612 |