Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) 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 | $0.003594 | $0.003940 | $0.003471 | $0.003781 | $8,705.57 | $22,148,756 |
| 2018-12-02 | $0.003817 | $0.003915 | $0.003653 | $0.003765 | $8,893.29 | $22,054,196 |
| 2018-12-03 | $0.003774 | $0.003780 | $0.00007430 | $0.0001772 | $5,154.29 | $1,038,107 |
| 2018-12-04 | $0.0001354 | $0.0001781 | $0.00007688 | $0.0001196 | $6,555.01 | $700,471 |
| 2018-12-05 | $0.0001196 | $0.0001200 | $0.00007501 | $0.0001122 | $6,764.33 | $657,293 |
| 2018-12-06 | $0.0001122 | $0.0001159 | $0.00007255 | $0.0001055 | $3,941.34 | $618,038 |
| 2018-12-07 | $0.0001053 | $0.0001054 | $0.00006570 | $0.0001026 | $6,136.51 | $600,999 |
| 2018-12-08 | $0.0001025 | $0.0001050 | $0.00006711 | $0.00006973 | $670.15 | $408,486 |
| 2018-12-09 | $0.00006953 | $0.0001063 | $0.00006950 | $0.00007198 | $3,832.97 | $421,681 |
| 2018-12-10 | $0.00007186 | $0.0001038 | $0.00003356 | $0.00004451 | $1,990.98 | $260,718 |
| 2018-12-11 | $0.00003556 | $0.0001004 | $0.00003532 | $0.00007034 | $1,078.68 | $412,054 |
| 2018-12-12 | $0.00007026 | $0.0001040 | $0.00006559 | $0.00007176 | $1,076.52 | $420,333 |
| 2018-12-13 | $0.00007179 | $0.0001031 | $0.00006564 | $0.00006619 | $400.72 | $387,752 |
| 2018-12-14 | $0.00006615 | $0.00009962 | $0.00003239 | $0.00006482 | $2,395.76 | $379,720 |
| 2018-12-15 | $0.00006487 | $0.00006844 | $0.00003271 | $0.00006549 | $520.11 | $383,620 |
| 2018-12-16 | $0.00006549 | $0.00009712 | $0.00003485 | $0.00006445 | $348.81 | $377,541 |
| 2018-12-17 | $0.00006453 | $0.0001082 | $0.00006392 | $0.0001065 | $3,268.67 | $623,783 |
| 2018-12-18 | $0.0001065 | $0.0001112 | $0.00007005 | $0.0001111 | $561.85 | $650,892 |
| 2018-12-19 | $0.0001115 | $0.0009327 | $0.00005627 | $0.00006609 | $1,187.38 | $387,129 |
| 2018-12-20 | $0.00006592 | $0.0003957 | $0.00005650 | $0.00008366 | $1,196.71 | $490,053 |
| 2018-12-21 | $0.00008303 | $0.00008587 | $0.00004339 | $0.00004409 | $777.23 | $258,297 |
| 2018-12-22 | $0.00004412 | $0.00007719 | $0.00004009 | $0.00007554 | $413.96 | $442,532 |
| 2018-12-23 | $0.00007567 | $0.00009668 | $0.00005689 | $0.00007977 | $650.42 | $467,304 |
| 2018-12-24 | $0.00007981 | $0.00008951 | $0.00007930 | $0.00007954 | $683.73 | $465,933 |
| 2018-12-25 | $0.00007982 | $0.00007982 | $0.00003815 | $0.00007657 | $4,679.21 | $448,529 |
| 2018-12-26 | $0.00007656 | $0.00008714 | $0.00005184 | $0.00007876 | $236.68 | $461,377 |
| 2018-12-27 | $0.00007873 | $0.00007888 | $0.00003755 | $0.00007136 | $647.35 | $418,043 |
| 2018-12-28 | $0.00007143 | $0.00007883 | $0.00003915 | $0.00007843 | $27.07 | $459,417 |
| 2018-12-29 | $0.00007855 | $0.00007938 | $0.00003985 | $0.00007639 | $897.43 | $447,505 |
| 2018-12-30 | $0.00007647 | $0.00007811 | $0.00007574 | $0.00007686 | $68.67 | $450,266 |
| 2018-12-31 | $0.00007696 | $0.00007696 | $0.00003793 | $0.00007490 | $753.25 | $438,736 |