Eryllium ERY
Xếp hạng #?
12:43:16 17/09/2020
Eryllium (ERY)
Không theo dõi
Lịch sử giá Eryllium (ERY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0009381 | $0.0009466 | $0.0009307 | $0.0009340 | $0 | $12,757.58 |
| 2019-01-02 | $0.0009340 | $0.0009340 | $0.0009340 | $0.0009340 | $0 | $12,757.61 |
| 2019-01-03 | $0.0009340 | $0.001022 | $0.0009340 | $0.0009972 | $10.20 | $13,619.89 |
| 2019-01-04 | $0.0009980 | $0.001039 | $0.0009822 | $0.001002 | $4.03 | $13,679.20 |
| 2019-01-05 | $0.001000 | $0.001048 | $0.001000 | $0.001036 | $5.09 | $14,145.90 |
| 2019-01-06 | $0.001036 | $0.001040 | $0.001032 | $0.001036 | $0 | $14,152.37 |
| 2019-01-07 | $0.001036 | $0.001036 | $0.001036 | $0.001036 | $0 | $14,152.39 |
| 2019-01-08 | $0.001036 | $0.001072 | $0.001036 | $0.001047 | $2.73 | $14,300.92 |
| 2019-01-09 | $0.001049 | $0.001058 | $0.0008846 | $0.001048 | $6.17 | $14,319.86 |
| 2019-01-10 | $0.001049 | $0.001056 | $0.0008384 | $0.0008440 | $16.17 | $11,528.62 |
| 2019-01-11 | $0.0008439 | $0.0008439 | $0.0004007 | $0.0004048 | $29.06 | $5,528.92 |
| 2019-01-12 | $0.0004044 | $0.0004058 | $0.0004044 | $0.0004057 | $0 | $5,541.09 |
| 2019-01-13 | $0.0004057 | $0.0004773 | $0.0004057 | $0.0004609 | $0.3551 | $6,295.74 |
| 2019-01-14 | $0.0004611 | $0.0004671 | $0.0004603 | $0.0004663 | $0 | $6,368.86 |
| 2019-01-15 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $6,368.86 |
| 2019-01-16 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $6,368.86 |
| 2019-01-17 | $0.0004663 | $0.0006990 | $0.0004663 | $0.0006986 | $16.34 | $9,541.67 |
| 2019-01-18 | $0.0006983 | $0.0007692 | $0.0006910 | $0.0007675 | $8.91 | $10,483.02 |
| 2019-01-19 | $0.0007676 | $0.0007896 | $0.0007660 | $0.0007830 | $0 | $10,695.14 |
| 2019-01-20 | $0.0007830 | $0.0007830 | $0.0007830 | $0.0007830 | $0 | $10,695.14 |
| 2019-01-21 | $0.0007830 | $0.0007830 | $0.0005359 | $0.0007504 | $8.04 | $10,249.29 |
| 2019-01-22 | $0.0007508 | $0.0007566 | $0.0007391 | $0.0007566 | $0 | $10,334.78 |
| 2019-01-23 | $0.0007566 | $0.0007566 | $0.0005697 | $0.0005732 | $2.29 | $7,828.84 |
| 2019-01-24 | $0.0005731 | $0.0005742 | $0.0005700 | $0.0005717 | $0 | $7,809.18 |
| 2019-01-25 | $0.0005717 | $0.0005717 | $0.0005717 | $0.0005717 | $0 | $7,809.18 |
| 2019-01-26 | $0.0005717 | $0.0005717 | $0.0005717 | $0.0005717 | $0 | $7,809.19 |
| 2019-01-27 | $0.0005717 | $0.0005717 | $0.0005717 | $0.0005717 | $0 | $7,809.21 |
| 2019-01-28 | $0.0005717 | $0.0005717 | $0.0005717 | $0.0005717 | $0 | $7,809.22 |
| 2019-01-29 | $0.0005717 | $0.0008331 | $0.0005717 | $0.0008251 | $5.29 | $11,270.48 |
| 2019-01-30 | $0.0008258 | $0.0008336 | $0.0008217 | $0.0008322 | $0 | $11,366.95 |
| 2019-01-31 | $0.0008322 | $0.0008338 | $0.0004480 | $0.0008289 | $7.84 | $11,322.11 |