Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) 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 | $0.00002888 | $0.002697 | $0.00002888 | $0.002316 | $22,154.30 | $13,569,172 |
| 2018-11-02 | $0.002316 | $0.002477 | $0.002316 | $0.002477 | $13,642.80 | $14,509,482 |
| 2018-11-03 | $0.002477 | $0.002540 | $0.002477 | $0.002524 | $18,326.70 | $14,787,791 |
| 2018-11-04 | $0.002524 | $0.002524 | $0.002442 | $0.002442 | $34,955.10 | $14,304,690 |
| 2018-11-05 | $0.002442 | $0.002879 | $0.002322 | $0.002879 | $33,275.50 | $16,865,293 |
| 2018-11-06 | $0.002879 | $0.002879 | $0.002879 | $0.002879 | $33,275.50 | $16,865,293 |
| 2018-11-07 | $0.002879 | $0.003063 | $0.002536 | $0.003063 | $7,916.53 | $17,944,494 |
| 2018-11-08 | $0.003063 | $0.003063 | $0.003036 | $0.003044 | $6,984.36 | $17,831,143 |
| 2018-11-09 | $0.003044 | $0.004696 | $0.003032 | $0.004694 | $0 | $27,498,254 |
| 2018-11-10 | $0.004694 | $0.01127 | $0.004694 | $0.01127 | $76,001.00 | $66,041,923 |
| 2018-11-11 | $0.01127 | $0.01127 | $0.01127 | $0.01127 | $0 | $66,041,923 |
| 2018-11-12 | $0.01127 | $0.01255 | $0.01127 | $0.01255 | $25,044.40 | $73,524,214 |
| 2018-11-13 | $0.01255 | $0.01255 | $0.01255 | $0.01255 | $25,044.40 | $73,524,214 |
| 2018-11-14 | $0.01255 | $0.01846 | $0.0002343 | $0.0002343 | $109,091 | $1,372,575 |
| 2018-11-15 | $0.0002348 | $0.0002505 | $0.0001256 | $0.0001703 | $13,922.90 | $997,787 |
| 2018-11-16 | $0.0001703 | $0.0003469 | $0.0001683 | $0.0002673 | $2,864.20 | $1,565,804 |
| 2018-11-17 | $0.0002678 | $0.0002678 | $0.0001265 | $0.0001576 | $3,191.16 | $923,450 |
| 2018-11-18 | $0.0001581 | $0.0002169 | $0.0001581 | $0.0001713 | $3,097.58 | $1,003,499 |
| 2018-11-19 | $0.0001714 | $0.0001816 | $0.00009868 | $0.00009907 | $3,994.23 | $580,363 |
| 2018-11-20 | $0.00009852 | $0.0001013 | $0.00004380 | $0.00004563 | $1,672.33 | $267,275 |
| 2018-11-21 | $0.00004568 | $0.0001386 | $0.00004428 | $0.0001384 | $7,682.20 | $811,002 |
| 2018-11-22 | $0.0001381 | $0.0001386 | $0.00004836 | $0.0001273 | $1,072.61 | $745,956 |
| 2018-11-23 | $0.00008515 | $0.00008858 | $0.00004880 | $0.00008343 | $2,498.60 | $488,725 |
| 2018-11-24 | $0.00008334 | $0.00008566 | $0.00003753 | $0.00003867 | $1,334.04 | $226,507 |
| 2018-11-25 | $0.00003867 | $0.00008280 | $0.00003830 | $0.00008011 | $2,948.18 | $469,272 |
| 2018-11-26 | $0.00008028 | $0.00008232 | $0.00003635 | $0.00007539 | $1,015.31 | $441,629 |
| 2018-11-27 | $0.00007534 | $0.00007694 | $0.00007299 | $0.00007590 | $22,554.80 | $444,593 |
| 2018-11-28 | $0.00007597 | $0.00008777 | $0.00007597 | $0.00008501 | $855.72 | $497,983 |
| 2018-11-29 | $0.00008536 | $0.003898 | $0.00008303 | $0.003826 | $12,826.59 | $22,409,770 |
| 2018-11-30 | $0.003833 | $0.003884 | $0.003470 | $0.003586 | $9,391.94 | $21,006,796 |