Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01352 | $0.01726 | $0.01350 | $0.01692 | $1,795.06 | $95,007.83 |
| 2018-04-02 | $0.01700 | $0.01717 | $0.01458 | $0.01477 | $894.52 | $82,946.23 |
| 2018-04-03 | $0.01478 | $0.01751 | $0.01357 | $0.01394 | $845.02 | $78,313.90 |
| 2018-04-04 | $0.01393 | $0.01454 | $0.01251 | $0.01263 | $266.83 | $70,908.79 |
| 2018-04-05 | $0.01263 | $0.01361 | $0.01201 | $0.01349 | $657.94 | $75,741.06 |
| 2018-04-06 | $0.01376 | $0.01410 | $0.01188 | $0.01198 | $310.51 | $67,303.67 |
| 2018-04-07 | $0.01200 | $0.01351 | $0.01200 | $0.01311 | $74.22 | $73,609.11 |
| 2018-04-08 | $0.01312 | $0.01448 | $0.01274 | $0.01276 | $950.95 | $71,660.81 |
| 2018-04-09 | $0.01278 | $0.01365 | $0.01014 | $0.01149 | $1,077.93 | $64,503.38 |
| 2018-04-10 | $0.01149 | $0.01283 | $0.01104 | $0.01117 | $878.75 | $62,743.23 |
| 2018-04-11 | $0.01118 | $0.01182 | $0.01030 | $0.01071 | $758.02 | $60,168.14 |
| 2018-04-12 | $0.01069 | $0.01270 | $0.01045 | $0.01213 | $659.97 | $68,146.68 |
| 2018-04-13 | $0.01215 | $0.01337 | $0.01201 | $0.01233 | $931.34 | $69,228.38 |
| 2018-04-14 | $0.01233 | $0.01282 | $0.01220 | $0.01229 | $1,135.67 | $69,032.94 |
| 2018-04-15 | $0.01230 | $0.01574 | $0.01139 | $0.01146 | $1,597.59 | $64,384.87 |
| 2018-04-16 | $0.01146 | $0.01264 | $0.01083 | $0.01260 | $371.49 | $70,775.12 |
| 2018-04-17 | $0.01261 | $0.01395 | $0.01189 | $0.01205 | $1,438.09 | $67,650.76 |
| 2018-04-18 | $0.01206 | $0.01985 | $0.01172 | $0.01354 | $6,292.18 | $76,069.62 |
| 2018-04-19 | $0.01355 | $0.01856 | $0.01317 | $0.01530 | $2,947.23 | $85,918.95 |
| 2018-04-20 | $0.01531 | $0.01695 | $0.01492 | $0.01679 | $393.76 | $94,319.27 |
| 2018-04-21 | $0.01680 | $0.01680 | $0.01567 | $0.01624 | $1,348.10 | $91,236.48 |
| 2018-04-22 | $0.01625 | $0.01677 | $0.01567 | $0.01596 | $631.75 | $89,659.98 |
| 2018-04-23 | $0.01593 | $0.01639 | $0.01592 | $0.01623 | $184.98 | $91,150.55 |
| 2018-04-24 | $0.01624 | $0.01997 | $0.01624 | $0.01846 | $1,341.42 | $103,679 |
| 2018-04-25 | $0.01833 | $0.01874 | $0.01640 | $0.01642 | $404.86 | $92,237.87 |
| 2018-04-26 | $0.01656 | $0.01855 | $0.01525 | $0.01638 | $914.04 | $92,017.14 |
| 2018-04-27 | $0.01641 | $0.01852 | $0.01570 | $0.01570 | $480.19 | $88,185.69 |
| 2018-04-28 | $0.01565 | $0.01741 | $0.01561 | $0.01655 | $243.60 | $92,938.22 |
| 2018-04-29 | $0.01654 | $0.02041 | $0.01624 | $0.01765 | $4,124.63 | $99,117.29 |
| 2018-04-30 | $0.01764 | $0.02174 | $0.01737 | $0.01805 | $2,259.55 | $101,382 |