Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01819 | $0.02181 | $0.01795 | $0.02145 | $1,570.30 | $118,888 |
| 2018-01-02 | $0.02144 | $0.02927 | $0.02046 | $0.02532 | $3,667.51 | $140,426 |
| 2018-01-03 | $0.02525 | $0.05817 | $0.02521 | $0.05476 | $17,981.30 | $303,719 |
| 2018-01-04 | $0.05504 | $0.06819 | $0.04688 | $0.06781 | $35,211.70 | $376,548 |
| 2018-01-05 | $0.06457 | $0.1319 | $0.06217 | $0.07785 | $58,747.80 | $432,823 |
| 2018-01-06 | $0.07267 | $0.09943 | $0.06971 | $0.09328 | $12,680.50 | $519,412 |
| 2018-01-07 | $0.09303 | $0.1594 | $0.06934 | $0.1107 | $35,681.40 | $616,675 |
| 2018-01-08 | $0.1106 | $0.1476 | $0.07142 | $0.1112 | $27,326.00 | $620,113 |
| 2018-01-09 | $0.1109 | $0.1424 | $0.08796 | $0.1063 | $18,974.20 | $593,148 |
| 2018-01-10 | $0.1064 | $0.1290 | $0.09968 | $0.1165 | $11,275.90 | $650,869 |
| 2018-01-11 | $0.1073 | $0.1181 | $0.07796 | $0.07923 | $17,606.80 | $442,809 |
| 2018-01-12 | $0.07975 | $0.1546 | $0.07273 | $0.09686 | $29,388.40 | $541,740 |
| 2018-01-13 | $0.09651 | $0.1756 | $0.07917 | $0.1020 | $49,486.00 | $571,101 |
| 2018-01-14 | $0.1029 | $0.1071 | $0.07717 | $0.09841 | $14,266.00 | $552,186 |
| 2018-01-15 | $0.09772 | $0.1044 | $0.05789 | $0.07550 | $38,648.90 | $423,910 |
| 2018-01-16 | $0.07559 | $0.07664 | $0.04424 | $0.05158 | $9,258.50 | $289,609 |
| 2018-01-17 | $0.05010 | $0.09098 | $0.05010 | $0.07154 | $22,299.50 | $401,779 |
| 2018-01-18 | $0.06623 | $0.07325 | $0.04651 | $0.05837 | $27,658.80 | $327,837 |
| 2018-01-19 | $0.05776 | $0.05871 | $0.04709 | $0.05085 | $7,801.83 | $285,580 |
| 2018-01-20 | $0.05140 | $0.06087 | $0.05138 | $0.05590 | $2,328.97 | $313,932 |
| 2018-01-21 | $0.05564 | $0.05564 | $0.04716 | $0.05207 | $21,301.30 | $292,416 |
| 2018-01-22 | $0.05278 | $0.06325 | $0.04725 | $0.05416 | $9,630.39 | $304,188 |
| 2018-01-23 | $0.05402 | $0.05982 | $0.05005 | $0.05600 | $4,456.11 | $314,539 |
| 2018-01-24 | $0.05597 | $0.07064 | $0.05161 | $0.06791 | $24,604.50 | $381,379 |
| 2018-01-25 | $0.06902 | $0.1002 | $0.06595 | $0.08891 | $65,872.00 | $499,329 |
| 2018-01-26 | $0.08867 | $0.3289 | $0.08429 | $0.3289 | $1,303,070 | $1,847,133 |
| 2018-01-27 | $0.3339 | $0.4390 | $0.2264 | $0.3162 | $860,483 | $1,775,873 |
| 2018-01-28 | $0.3179 | $0.3464 | $0.1983 | $0.2090 | $294,625 | $1,173,793 |
| 2018-01-29 | $0.2088 | $0.2319 | $0.1095 | $0.1565 | $470,186 | $878,672 |
| 2018-01-30 | $0.1437 | $0.1666 | $0.07365 | $0.07666 | $340,992 | $430,557 |
| 2018-01-31 | $0.07650 | $0.08072 | $0.06870 | $0.07149 | $65,152.60 | $401,520 |