Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002578 | $0.004365 | $0.002578 | $0.003161 | $974.66 | $41,822.22 |
| 2018-11-02 | $0.003161 | $0.003320 | $0.002842 | $0.003294 | $80.78 | $43,585.79 |
| 2018-11-03 | $0.003294 | $0.003359 | $0.002919 | $0.003028 | $223.87 | $40,068.36 |
| 2018-11-04 | $0.003028 | $0.003242 | $0.002702 | $0.002806 | $64.22 | $37,146.96 |
| 2018-11-05 | $0.002806 | $0.003755 | $0.002785 | $0.003283 | $170.07 | $43,490.73 |
| 2018-11-06 | $0.003297 | $0.003299 | $0.002607 | $0.002676 | $117.76 | $39,406.59 |
| 2018-11-07 | $0.002676 | $0.005210 | $0.002620 | $0.002691 | $2,246.67 | $35,673.12 |
| 2018-11-08 | $0.002689 | $0.003014 | $0.002682 | $0.002830 | $101.68 | $37,515.57 |
| 2018-11-09 | $0.002831 | $0.003013 | $0.002610 | $0.002617 | $129.51 | $34,689.68 |
| 2018-11-10 | $0.002617 | $0.002837 | $0.002617 | $0.002827 | $69.19 | $37,466.35 |
| 2018-11-11 | $0.002824 | $0.002844 | $0.002627 | $0.002671 | $35.58 | $35,407.09 |
| 2018-11-12 | $0.002688 | $0.002893 | $0.002613 | $0.002687 | $17.98 | $35,610.84 |
| 2018-11-13 | $0.002675 | $0.002687 | $0.002660 | $0.002685 | $0 | $35,591.02 |
| 2018-11-14 | $0.002685 | $0.002737 | $0.002310 | $0.002394 | $23.57 | $31,732.85 |
| 2018-11-15 | $0.002406 | $0.002707 | $0.002219 | $0.002707 | $233.11 | $35,885.02 |
| 2018-11-16 | $0.002706 | $0.002710 | $0.002652 | $0.002681 | $0 | $35,532.99 |
| 2018-11-17 | $0.002681 | $0.002734 | $0.002312 | $0.002586 | $79.30 | $34,279.94 |
| 2018-11-18 | $0.002595 | $0.002661 | $0.002285 | $0.002303 | $0 | $30,525.67 |
| 2018-11-19 | $0.002303 | $0.002303 | $0.001965 | $0.001986 | $10.29 | $26,323.16 |
| 2018-11-20 | $0.001974 | $0.002027 | $0.001647 | $0.001780 | $30.25 | $23,595.98 |
| 2018-11-21 | $0.001781 | $0.001939 | $0.001738 | $0.001936 | $4.60 | $25,665.87 |
| 2018-11-22 | $0.001929 | $0.001946 | $0.001652 | $0.001656 | $17.30 | $21,952.08 |
| 2018-11-23 | $0.001648 | $0.001760 | $0.001647 | $0.001691 | $15.20 | $22,414.31 |
| 2018-11-24 | $0.001690 | $0.001722 | $0.001678 | $0.001683 | $0 | $22,302.73 |
| 2018-11-25 | $0.001683 | $0.001683 | $0.001425 | $0.001602 | $15.58 | $21,238.07 |
| 2018-11-26 | $0.001606 | $0.001947 | $0.001590 | $0.001847 | $0.4523 | $24,484.00 |
| 2018-11-27 | $0.001846 | $0.001864 | $0.0009854 | $0.001031 | $72.55 | $13,623.36 |
| 2018-11-28 | $0.001032 | $0.001090 | $0.0009289 | $0.001020 | $42.12 | $13,477.54 |
| 2018-11-29 | $0.001024 | $0.001059 | $0.0009913 | $0.001027 | $8.98 | $13,564.25 |
| 2018-11-30 | $0.001029 | $0.001038 | $0.0009430 | $0.0009629 | $1.60 | $12,720.96 |