Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002706 | $0.004615 | $0.002673 | $0.004615 | $31.92 | $60,705.62 |
| 2018-10-02 | $0.004602 | $0.005552 | $0.002947 | $0.004189 | $121.58 | $55,114.04 |
| 2018-10-03 | $0.004191 | $0.004602 | $0.003305 | $0.004522 | $207.22 | $59,498.02 |
| 2018-10-04 | $0.004527 | $0.004752 | $0.003294 | $0.003294 | $179.67 | $43,352.81 |
| 2018-10-05 | $0.003303 | $0.003982 | $0.002971 | $0.003788 | $91.55 | $49,853.82 |
| 2018-10-06 | $0.003796 | $0.003796 | $0.002882 | $0.002885 | $8.37 | $37,970.98 |
| 2018-10-07 | $0.002896 | $0.002900 | $0.002868 | $0.002881 | $4.90 | $37,918.66 |
| 2018-10-08 | $0.002690 | $0.002803 | $0.002688 | $0.002780 | $12.01 | $36,606.76 |
| 2018-10-09 | $0.002789 | $0.003759 | $0.002712 | $0.003498 | $214.00 | $46,087.16 |
| 2018-10-10 | $0.003485 | $0.003564 | $0.003075 | $0.003099 | $40.93 | $40,824.25 |
| 2018-10-11 | $0.003088 | $0.003091 | $0.002475 | $0.002493 | $235.36 | $32,854.28 |
| 2018-10-12 | $0.002490 | $0.002680 | $0.002365 | $0.002370 | $8.39 | $31,248.22 |
| 2018-10-13 | $0.002370 | $0.003129 | $0.002366 | $0.002982 | $668.00 | $39,315.37 |
| 2018-10-14 | $0.002982 | $0.003061 | $0.002982 | $0.002995 | $43.05 | $39,493.50 |
| 2018-10-15 | $0.002998 | $0.003377 | $0.002978 | $0.003168 | $96.45 | $41,776.13 |
| 2018-10-16 | $0.003165 | $0.003772 | $0.003153 | $0.003550 | $44.43 | $46,834.87 |
| 2018-10-17 | $0.003563 | $0.003571 | $0.003048 | $0.003077 | $89.69 | $40,601.70 |
| 2018-10-18 | $0.003089 | $0.003089 | $0.002667 | $0.003063 | $480.61 | $40,431.90 |
| 2018-10-19 | $0.003063 | $0.003090 | $0.002961 | $0.002964 | $7.01 | $39,118.89 |
| 2018-10-20 | $0.002964 | $0.003106 | $0.002958 | $0.003106 | $27.15 | $41,004.95 |
| 2018-10-21 | $0.003107 | $0.003128 | $0.002896 | $0.003029 | $70.87 | $40,005.02 |
| 2018-10-22 | $0.003028 | $0.003104 | $0.002644 | $0.002648 | $13.48 | $34,968.78 |
| 2018-10-23 | $0.002647 | $0.002854 | $0.002567 | $0.002846 | $100.14 | $37,593.06 |
| 2018-10-24 | $0.002833 | $0.002867 | $0.002709 | $0.002721 | $19.14 | $35,943.28 |
| 2018-10-25 | $0.002722 | $0.002723 | $0.002447 | $0.002449 | $124.43 | $32,353.98 |
| 2018-10-26 | $0.002445 | $0.002782 | $0.002445 | $0.002458 | $68.93 | $32,474.21 |
| 2018-10-27 | $0.002448 | $0.002784 | $0.002445 | $0.002639 | $19.36 | $34,875.10 |
| 2018-10-28 | $0.002654 | $0.002848 | $0.002635 | $0.002658 | $37.47 | $35,131.65 |
| 2018-10-29 | $0.002645 | $0.002851 | $0.002573 | $0.002589 | $10.99 | $34,236.65 |
| 2018-10-30 | $0.002590 | $0.002600 | $0.002577 | $0.002581 | $9.83 | $34,135.64 |
| 2018-10-31 | $0.002589 | $0.002593 | $0.002578 | $0.002578 | $78.09 | $34,098.65 |