Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003085 | $0.003156 | $0.002941 | $0.003018 | $94.25 | $39,415.01 |
| 2018-09-02 | $0.003020 | $0.003268 | $0.002950 | $0.002989 | $30.77 | $39,045.80 |
| 2018-09-03 | $0.002988 | $0.003543 | $0.002905 | $0.003176 | $125.26 | $41,516.26 |
| 2018-09-04 | $0.003176 | $0.003898 | $0.003131 | $0.003751 | $112.76 | $49,062.91 |
| 2018-09-05 | $0.003754 | $0.003765 | $0.003285 | $0.003285 | $11.60 | $42,982.91 |
| 2018-09-06 | $0.003290 | $0.006801 | $0.003089 | $0.003319 | $1,376.33 | $43,454.66 |
| 2018-09-07 | $0.003316 | $0.003448 | $0.002998 | $0.003354 | $17.75 | $43,928.59 |
| 2018-09-08 | $0.003358 | $0.003572 | $0.003017 | $0.003032 | $59.96 | $39,739.32 |
| 2018-09-09 | $0.003031 | $0.003039 | $0.002837 | $0.002898 | $39.81 | $37,990.45 |
| 2018-09-10 | $0.002896 | $0.002939 | $0.002760 | $0.002904 | $25.41 | $38,102.01 |
| 2018-09-11 | $0.002909 | $0.002936 | $0.002697 | $0.002731 | $26.56 | $35,843.19 |
| 2018-09-12 | $0.002731 | $0.003109 | $0.002631 | $0.003105 | $63.13 | $40,768.84 |
| 2018-09-13 | $0.003108 | $0.003150 | $0.002745 | $0.003054 | $78.13 | $40,104.86 |
| 2018-09-14 | $0.003052 | $0.003058 | $0.002626 | $0.002804 | $33.81 | $36,835.28 |
| 2018-09-15 | $0.002801 | $0.002952 | $0.002725 | $0.002740 | $7.40 | $35,989.83 |
| 2018-09-16 | $0.002748 | $0.002748 | $0.002646 | $0.002663 | $10.67 | $34,983.59 |
| 2018-09-17 | $0.002670 | $0.002797 | $0.002455 | $0.002473 | $127.22 | $32,483.64 |
| 2018-09-18 | $0.002473 | $0.003526 | $0.002452 | $0.002669 | $66.79 | $35,062.07 |
| 2018-09-19 | $0.002670 | $0.002788 | $0.002397 | $0.002491 | $109.36 | $32,727.95 |
| 2018-09-20 | $0.002492 | $0.002662 | $0.002491 | $0.002652 | $15.61 | $34,844.87 |
| 2018-09-21 | $0.002652 | $0.002909 | $0.002649 | $0.002899 | $74.72 | $38,104.62 |
| 2018-09-22 | $0.002901 | $0.002966 | $0.002165 | $0.002173 | $92.48 | $28,561.89 |
| 2018-09-23 | $0.002174 | $0.002908 | $0.002051 | $0.002878 | $18.99 | $37,847.26 |
| 2018-09-24 | $0.002879 | $0.005592 | $0.002352 | $0.002848 | $834.26 | $37,459.83 |
| 2018-09-25 | $0.002845 | $0.003530 | $0.002631 | $0.002701 | $96.63 | $35,524.34 |
| 2018-09-26 | $0.002697 | $0.002747 | $0.002262 | $0.002263 | $65.11 | $29,765.05 |
| 2018-09-27 | $0.002266 | $0.002942 | $0.002266 | $0.002905 | $54.33 | $38,204.63 |
| 2018-09-28 | $0.002905 | $0.002919 | $0.002489 | $0.002756 | $55.19 | $36,252.96 |
| 2018-09-29 | $0.002754 | $0.002942 | $0.002633 | $0.002640 | $8.72 | $34,725.00 |
| 2018-09-30 | $0.002639 | $0.002914 | $0.002622 | $0.002714 | $15.08 | $35,697.87 |