Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07166 | $0.07282 | $0.04720 | $0.05102 | $41,733.00 | $286,538 |
| 2018-02-02 | $0.05091 | $0.05091 | $0.03923 | $0.04704 | $12,583.80 | $264,177 |
| 2018-02-03 | $0.04720 | $0.07038 | $0.04156 | $0.05979 | $17,842.40 | $335,801 |
| 2018-02-04 | $0.05982 | $0.06459 | $0.04662 | $0.05015 | $11,373.00 | $281,674 |
| 2018-02-05 | $0.04967 | $0.05058 | $0.03408 | $0.03606 | $5,490.15 | $202,500 |
| 2018-02-06 | $0.03610 | $0.04418 | $0.02905 | $0.03851 | $7,487.24 | $216,305 |
| 2018-02-07 | $0.03813 | $0.04811 | $0.03733 | $0.04020 | $5,825.63 | $225,768 |
| 2018-02-08 | $0.04004 | $0.04492 | $0.04004 | $0.04014 | $3,816.73 | $225,427 |
| 2018-02-09 | $0.04026 | $0.04277 | $0.03756 | $0.04092 | $3,721.56 | $229,798 |
| 2018-02-10 | $0.04095 | $0.04553 | $0.03594 | $0.03664 | $3,450.31 | $205,763 |
| 2018-02-11 | $0.03661 | $0.03827 | $0.03312 | $0.03546 | $1,903.40 | $199,155 |
| 2018-02-12 | $0.03569 | $0.03793 | $0.03378 | $0.03617 | $3,524.78 | $203,168 |
| 2018-02-13 | $0.03601 | $0.03617 | $0.02962 | $0.03195 | $3,356.42 | $179,463 |
| 2018-02-14 | $0.03186 | $0.03626 | $0.03105 | $0.03326 | $2,993.69 | $186,785 |
| 2018-02-15 | $0.03328 | $0.03988 | $0.03293 | $0.03984 | $2,733.63 | $223,748 |
| 2018-02-16 | $0.03967 | $0.04001 | $0.03462 | $0.03764 | $2,616.17 | $211,409 |
| 2018-02-17 | $0.03763 | $0.03925 | $0.03282 | $0.03626 | $5,435.14 | $203,631 |
| 2018-02-18 | $0.03637 | $0.04852 | $0.03123 | $0.03366 | $28,413.30 | $189,057 |
| 2018-02-19 | $0.03351 | $0.05926 | $0.03340 | $0.04953 | $27,319.60 | $278,149 |
| 2018-02-20 | $0.04925 | $0.05606 | $0.04141 | $0.04186 | $5,878.97 | $235,075 |
| 2018-02-21 | $0.04180 | $0.04600 | $0.03842 | $0.04006 | $3,609.82 | $224,964 |
| 2018-02-22 | $0.04001 | $0.04426 | $0.03690 | $0.03743 | $2,340.77 | $210,212 |
| 2018-02-23 | $0.03739 | $0.03739 | $0.03097 | $0.03385 | $7,116.35 | $190,088 |
| 2018-02-24 | $0.03380 | $0.03653 | $0.02908 | $0.03127 | $2,405.00 | $175,627 |
| 2018-02-25 | $0.03122 | $0.03315 | $0.02982 | $0.03073 | $1,363.95 | $172,608 |
| 2018-02-26 | $0.03077 | $0.03298 | $0.02861 | $0.03106 | $803.71 | $174,442 |
| 2018-02-27 | $0.03115 | $0.03412 | $0.03053 | $0.03067 | $2,576.36 | $172,260 |
| 2018-02-28 | $0.03064 | $0.03255 | $0.02618 | $0.02621 | $1,870.78 | $147,192 |