Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004803 | $0.004805 | $0.004639 | $0.004747 | $150.01 | $60,754.71 |
| 2018-08-02 | $0.004749 | $0.006235 | $0.004424 | $0.004656 | $359.28 | $59,611.97 |
| 2018-08-03 | $0.004655 | $0.005799 | $0.004505 | $0.004595 | $58.05 | $58,845.52 |
| 2018-08-04 | $0.004602 | $0.005375 | $0.003731 | $0.003731 | $121.55 | $47,790.31 |
| 2018-08-05 | $0.003733 | $0.004251 | $0.003533 | $0.004226 | $110.26 | $54,143.35 |
| 2018-08-06 | $0.004231 | $0.004294 | $0.003819 | $0.003859 | $11.11 | $49,457.88 |
| 2018-08-07 | $0.003858 | $0.004360 | $0.003851 | $0.003964 | $10.36 | $50,813.80 |
| 2018-08-08 | $0.003968 | $0.003968 | $0.003578 | $0.003698 | $30.30 | $47,428.26 |
| 2018-08-09 | $0.003707 | $0.004034 | $0.003707 | $0.003993 | $15.86 | $51,216.93 |
| 2018-08-10 | $0.003989 | $0.004008 | $0.003520 | $0.003575 | $34.58 | $45,860.36 |
| 2018-08-11 | $0.003572 | $0.003668 | $0.003306 | $0.003589 | $4.82 | $46,052.91 |
| 2018-08-12 | $0.003579 | $0.003915 | $0.003545 | $0.003859 | $16.03 | $49,509.63 |
| 2018-08-13 | $0.003857 | $0.003876 | $0.003586 | $0.003637 | $53.10 | $46,666.49 |
| 2018-08-14 | $0.003633 | $0.003870 | $0.003439 | $0.003594 | $158.77 | $46,118.54 |
| 2018-08-15 | $0.003591 | $0.004261 | $0.003590 | $0.003644 | $96.30 | $46,777.12 |
| 2018-08-16 | $0.003639 | $0.003980 | $0.003616 | $0.003854 | $25.57 | $49,481.75 |
| 2018-08-17 | $0.003855 | $0.003979 | $0.003725 | $0.003879 | $9.22 | $49,823.43 |
| 2018-08-18 | $0.003888 | $0.003900 | $0.003351 | $0.003481 | $62.68 | $44,716.57 |
| 2018-08-19 | $0.003482 | $0.003803 | $0.003433 | $0.003443 | $95.93 | $44,240.60 |
| 2018-08-20 | $0.003437 | $0.003572 | $0.002760 | $0.002917 | $99.71 | $37,485.89 |
| 2018-08-21 | $0.002913 | $0.003297 | $0.002912 | $0.003177 | $30.13 | $40,838.82 |
| 2018-08-22 | $0.003178 | $0.003417 | $0.002832 | $0.002995 | $22.14 | $38,518.97 |
| 2018-08-23 | $0.002996 | $0.003246 | $0.002875 | $0.002876 | $10.48 | $37,017.49 |
| 2018-08-24 | $0.002878 | $0.004736 | $0.002857 | $0.004723 | $31.22 | $60,809.79 |
| 2018-08-25 | $0.004715 | $0.004780 | $0.003419 | $0.003612 | $101.99 | $46,525.40 |
| 2018-08-26 | $0.003620 | $0.003688 | $0.002962 | $0.003088 | $196.84 | $39,794.04 |
| 2018-08-27 | $0.003086 | $0.004026 | $0.003061 | $0.004026 | $193.95 | $51,902.61 |
| 2018-08-28 | $0.004018 | $0.004875 | $0.003282 | $0.004857 | $72.88 | $62,762.91 |
| 2018-08-29 | $0.004861 | $0.004861 | $0.003082 | $0.003244 | $166.86 | $42,030.40 |
| 2018-08-30 | $0.003246 | $0.003339 | $0.002793 | $0.003292 | $151.08 | $42,771.16 |
| 2018-08-31 | $0.003296 | $0.003912 | $0.002956 | $0.003089 | $135.60 | $40,238.32 |