Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0009657 | $0.001425 | $0.0009495 | $0.001384 | $56.79 | $18,285.94 |
| 2018-12-02 | $0.001383 | $0.001423 | $0.001354 | $0.001373 | $0 | $18,135.46 |
| 2018-12-03 | $0.001373 | $0.001373 | $0.0007661 | $0.0007754 | $13.98 | $10,492.27 |
| 2018-12-04 | $0.0007748 | $0.0008065 | $0.0007655 | $0.0008019 | $0 | $10,951.56 |
| 2018-12-05 | $0.0008019 | $0.0008019 | $0.0008019 | $0.0008019 | $0 | $10,951.68 |
| 2018-12-06 | $0.0008019 | $0.0008019 | $0.0008019 | $0.0008019 | $0 | $10,951.74 |
| 2018-12-07 | $0.0008019 | $0.0008435 | $0.0007862 | $0.0008208 | $3.45 | $11,208.90 |
| 2018-12-08 | $0.0008203 | $0.0008398 | $0.0008133 | $0.0008175 | $0 | $11,164.10 |
| 2018-12-09 | $0.0008175 | $0.0008781 | $0.0008175 | $0.0008677 | $5.41 | $11,850.09 |
| 2018-12-10 | $0.0008667 | $0.0008762 | $0.0008331 | $0.0008345 | $0 | $11,396.62 |
| 2018-12-11 | $0.0008345 | $0.0008345 | $0.0008345 | $0.0008345 | $0 | $11,396.63 |
| 2018-12-12 | $0.0008345 | $0.0008345 | $0.0008345 | $0.0008345 | $0 | $11,397.56 |
| 2018-12-13 | $0.0008345 | $0.0008345 | $0.0008345 | $0.0008345 | $0 | $11,397.58 |
| 2018-12-14 | $0.0008345 | $0.0008345 | $0.0008345 | $0.0008345 | $0 | $11,397.59 |
| 2018-12-15 | $0.0008345 | $0.0008345 | $0.0007725 | $0.0007764 | $4.41 | $10,604.49 |
| 2018-12-16 | $0.0007763 | $0.0007925 | $0.0007758 | $0.0007869 | $0 | $10,748.06 |
| 2018-12-17 | $0.0007869 | $0.0007869 | $0.0007869 | $0.0007869 | $0 | $10,748.11 |
| 2018-12-18 | $0.0007869 | $0.0008148 | $0.0007754 | $0.0008148 | $1.63 | $11,128.97 |
| 2018-12-19 | $0.0008173 | $0.0008722 | $0.0008118 | $0.0008427 | $0 | $11,510.14 |
| 2018-12-20 | $0.0008427 | $0.0008427 | $0.0008427 | $0.0008427 | $0 | $11,510.17 |
| 2018-12-21 | $0.0008427 | $0.0008427 | $0.0008427 | $0.0008427 | $0 | $11,510.17 |
| 2018-12-22 | $0.0008427 | $0.0008446 | $0.0008101 | $0.0008433 | $0.5367 | $11,518.20 |
| 2018-12-23 | $0.0008451 | $0.0008585 | $0.0008338 | $0.0008396 | $0.6884 | $11,467.72 |
| 2018-12-24 | $0.0008400 | $0.0008865 | $0.0008400 | $0.0008832 | $0 | $12,063.13 |
| 2018-12-25 | $0.0008832 | $0.0008832 | $0.0007133 | $0.0007259 | $3.82 | $9,914.72 |
| 2018-12-26 | $0.0007259 | $0.0007403 | $0.0007232 | $0.0007279 | $0 | $9,942.19 |
| 2018-12-27 | $0.0006942 | $0.0006980 | $0.0006182 | $0.0006199 | $5.19 | $8,466.92 |
| 2018-12-28 | $0.0006205 | $0.0009909 | $0.0006192 | $0.0009835 | $24.85 | $13,433.60 |
| 2018-12-29 | $0.0009851 | $0.0009923 | $0.0009522 | $0.0009551 | $1.05 | $13,045.45 |
| 2018-12-30 | $0.0009561 | $0.0009767 | $0.0009470 | $0.0009657 | $0.6936 | $13,190.42 |
| 2018-12-31 | $0.0009669 | $0.0009669 | $0.0009314 | $0.0009362 | $8.04 | $12,787.14 |