Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01807 | $0.01807 | $0.01669 | $0.01721 | $1,403.77 | $96,647.80 |
| 2018-05-02 | $0.01718 | $0.02076 | $0.01700 | $0.01859 | $887.99 | $104,417 |
| 2018-05-03 | $0.01859 | $0.02063 | $0.01629 | $0.01629 | $1,202.83 | $91,515.05 |
| 2018-05-04 | $0.01629 | $0.02097 | $0.01574 | $0.01862 | $2,310.55 | $104,557 |
| 2018-05-05 | $0.01861 | $0.02177 | $0.01837 | $0.01886 | $2,241.09 | $105,925 |
| 2018-05-06 | $0.01887 | $0.01905 | $0.01641 | $0.01759 | $3,096.47 | $98,786.49 |
| 2018-05-07 | $0.01760 | $0.01786 | $0.01608 | $0.01618 | $516.70 | $90,897.81 |
| 2018-05-08 | $0.01622 | $0.01648 | $0.01571 | $0.01575 | $134.39 | $88,481.11 |
| 2018-05-09 | $0.01573 | $0.01761 | $0.01564 | $0.01609 | $430.21 | $90,348.54 |
| 2018-05-10 | $0.01608 | $0.01616 | $0.01482 | $0.01484 | $236.92 | $83,338.25 |
| 2018-05-11 | $0.01486 | $0.01486 | $0.01322 | $0.01322 | $169.34 | $74,241.51 |
| 2018-05-12 | $0.01318 | $0.01952 | $0.01173 | $0.01272 | $2,031.15 | $71,441.77 |
| 2018-05-13 | $0.01272 | $0.01840 | $0.01266 | $0.01363 | $900.21 | $76,543.07 |
| 2018-05-14 | $0.01363 | $0.01642 | $0.01267 | $0.01300 | $962.68 | $73,019.96 |
| 2018-05-15 | $0.01298 | $0.01373 | $0.01238 | $0.01258 | $340.92 | $70,665.60 |
| 2018-05-16 | $0.01257 | $0.01295 | $0.01191 | $0.01208 | $582.41 | $67,820.37 |
| 2018-05-17 | $0.01208 | $0.01258 | $0.01162 | $0.01162 | $203.86 | $65,273.94 |
| 2018-05-18 | $0.01163 | $0.01249 | $0.01034 | $0.01137 | $3,235.60 | $63,874.35 |
| 2018-05-19 | $0.01137 | $0.01216 | $0.01091 | $0.01101 | $246.51 | $61,849.67 |
| 2018-05-20 | $0.01102 | $0.01291 | $0.01065 | $0.01167 | $1,256.54 | $65,540.71 |
| 2018-05-21 | $0.01168 | $0.01267 | $0.01151 | $0.01186 | $234.22 | $66,596.58 |
| 2018-05-22 | $0.01186 | $0.01187 | $0.01107 | $0.01113 | $259.87 | $62,516.33 |
| 2018-05-23 | $0.01112 | $0.01115 | $0.009478 | $0.009633 | $333.15 | $54,103.03 |
| 2018-05-24 | $0.009609 | $0.01081 | $0.009247 | $0.009511 | $290.75 | $53,417.90 |
| 2018-05-25 | $0.009529 | $0.01168 | $0.009198 | $0.01038 | $718.77 | $58,312.51 |
| 2018-05-26 | $0.01037 | $0.01188 | $0.009587 | $0.009639 | $362.94 | $54,133.98 |
| 2018-05-27 | $0.009643 | $0.01050 | $0.008359 | $0.008903 | $607.49 | $50,004.13 |
| 2018-05-28 | $0.008905 | $0.009759 | $0.008783 | $0.009065 | $355.66 | $50,911.00 |
| 2018-05-29 | $0.009062 | $0.01007 | $0.009012 | $0.01004 | $213.87 | $56,408.02 |
| 2018-05-30 | $0.01013 | $0.01052 | $0.009122 | $0.009230 | $267.99 | $51,838.92 |
| 2018-05-31 | $0.009228 | $0.01064 | $0.009036 | $0.009632 | $427.27 | $54,097.69 |