Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02625 | $0.02998 | $0.02546 | $0.02805 | $1,397.33 | $157,533 |
| 2018-03-02 | $0.02798 | $0.02994 | $0.02421 | $0.02909 | $1,149.63 | $163,370 |
| 2018-03-03 | $0.02905 | $0.02925 | $0.02550 | $0.02590 | $386.93 | $145,455 |
| 2018-03-04 | $0.02585 | $0.02601 | $0.02319 | $0.02431 | $1,419.85 | $136,560 |
| 2018-03-05 | $0.02430 | $0.02512 | $0.02182 | $0.02273 | $1,179.84 | $127,670 |
| 2018-03-06 | $0.02267 | $0.02287 | $0.01981 | $0.02001 | $532.59 | $112,409 |
| 2018-03-07 | $0.01999 | $0.02617 | $0.01938 | $0.02389 | $1,229.96 | $134,196 |
| 2018-03-08 | $0.02386 | $0.02498 | $0.01856 | $0.01897 | $873.99 | $106,546 |
| 2018-03-09 | $0.01885 | $0.01983 | $0.01593 | $0.01812 | $479.75 | $101,766 |
| 2018-03-10 | $0.01813 | $0.02081 | $0.01642 | $0.01657 | $373.51 | $93,063.46 |
| 2018-03-11 | $0.01651 | $0.02035 | $0.01561 | $0.01825 | $619.26 | $102,508 |
| 2018-03-12 | $0.01819 | $0.02305 | $0.01428 | $0.01517 | $1,203.95 | $85,224.77 |
| 2018-03-13 | $0.01509 | $0.01971 | $0.01480 | $0.01743 | $701.77 | $97,895.74 |
| 2018-03-14 | $0.01743 | $0.01778 | $0.01378 | $0.01384 | $286.05 | $77,729.24 |
| 2018-03-15 | $0.01384 | $0.01403 | $0.01223 | $0.01240 | $1,293.68 | $69,645.11 |
| 2018-03-16 | $0.01239 | $0.01293 | $0.01151 | $0.01225 | $181.46 | $68,817.27 |
| 2018-03-17 | $0.01227 | $0.03872 | $0.01176 | $0.01668 | $19,381.20 | $93,693.05 |
| 2018-03-18 | $0.01688 | $0.01688 | $0.01136 | $0.01283 | $2,864.46 | $72,067.99 |
| 2018-03-19 | $0.01376 | $0.01449 | $0.01239 | $0.01288 | $1,588.35 | $72,335.89 |
| 2018-03-20 | $0.01302 | $0.01495 | $0.01275 | $0.01395 | $1,136.27 | $78,332.99 |
| 2018-03-21 | $0.01397 | $0.02012 | $0.01367 | $0.01841 | $2,953.56 | $103,399 |
| 2018-03-22 | $0.01838 | $0.01850 | $0.01476 | $0.01499 | $1,206.44 | $84,211.03 |
| 2018-03-23 | $0.01499 | $0.02308 | $0.01461 | $0.01776 | $5,911.08 | $99,754.74 |
| 2018-03-24 | $0.01802 | $0.02107 | $0.01774 | $0.01824 | $1,605.27 | $102,429 |
| 2018-03-25 | $0.01799 | $0.02127 | $0.01729 | $0.01833 | $1,158.17 | $102,939 |
| 2018-03-26 | $0.01831 | $0.01910 | $0.01693 | $0.01743 | $997.97 | $97,876.08 |
| 2018-03-27 | $0.01740 | $0.01859 | $0.01603 | $0.01605 | $526.18 | $90,127.25 |
| 2018-03-28 | $0.01604 | $0.01706 | $0.01579 | $0.01604 | $689.22 | $90,072.21 |
| 2018-03-29 | $0.01606 | $0.01663 | $0.01391 | $0.01424 | $392.94 | $79,994.30 |
| 2018-03-30 | $0.01421 | $0.01518 | $0.01294 | $0.01335 | $714.39 | $74,976.12 |
| 2018-03-31 | $0.01335 | $0.01492 | $0.01331 | $0.01352 | $331.03 | $75,955.04 |