Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) 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 | $0.00007505 | $0.00007720 | $0.00007412 | $0.00007707 | $703.30 | $451,477 |
| 2019-01-02 | $0.00007724 | $0.00007774 | $0.00007633 | $0.00007766 | $0 | $454,918 |
| 2019-01-03 | $0.00007766 | $0.00007766 | $0.00007766 | $0.00007766 | $0 | $454,918 |
| 2019-01-04 | $0.00007766 | $0.006494 | $0.00007766 | $0.0002180 | $6,230.06 | $1,276,881 |
| 2019-01-05 | $0.0002174 | $0.0002242 | $0.00006027 | $0.00008699 | $783.07 | $509,563 |
| 2019-01-06 | $0.00008691 | $0.00008796 | $0.00007616 | $0.00008044 | $168.26 | $471,228 |
| 2019-01-07 | $0.00008048 | $0.0001149 | $0.00007998 | $0.00009966 | $507.63 | $583,784 |
| 2019-01-08 | $0.00009972 | $0.0001063 | $0.00008436 | $0.00009207 | $378.66 | $539,310 |
| 2019-01-09 | $0.00009213 | $0.00009253 | $0.00006718 | $0.00007974 | $831.52 | $467,121 |
| 2019-01-10 | $0.00007977 | $0.00008020 | $0.00006003 | $0.00006085 | $317.95 | $356,442 |
| 2019-01-11 | $0.00006072 | $0.00007057 | $0.00005224 | $0.00006635 | $38.60 | $388,663 |
| 2019-01-12 | $0.00006637 | $0.00009184 | $0.00005594 | $0.00006755 | $643.08 | $395,683 |
| 2019-01-13 | $0.00006748 | $0.0007600 | $0.00005957 | $0.00005970 | $953.73 | $349,722 |
| 2019-01-14 | $0.00005975 | $0.00006992 | $0.00005162 | $0.00006212 | $851.41 | $363,867 |
| 2019-01-15 | $0.00006212 | $0.00007242 | $0.00005351 | $0.00006676 | $569.55 | $391,049 |
| 2019-01-16 | $0.00006690 | $0.0001190 | $0.00006065 | $0.00008806 | $982.46 | $515,830 |
| 2019-01-17 | $0.00008804 | $0.0005834 | $0.00006835 | $0.0003812 | $2,536.99 | $2,233,222 |
| 2019-01-18 | $0.0003812 | $0.0003819 | $0.00008090 | $0.0001082 | $1,189.51 | $633,955 |
| 2019-01-19 | $0.0001085 | $0.0001091 | $0.00004929 | $0.00007296 | $5,131.85 | $427,389 |
| 2019-01-20 | $0.00007289 | $0.00007384 | $0.00004118 | $0.00006771 | $272.60 | $396,632 |
| 2019-01-21 | $0.00006777 | $0.00006923 | $0.00004646 | $0.00006578 | $853.16 | $385,348 |
| 2019-01-22 | $0.00006575 | $0.0001015 | $0.00006554 | $0.00007059 | $2,194.60 | $413,512 |
| 2019-01-23 | $0.00007059 | $0.00007115 | $0.00004096 | $0.00006538 | $340.94 | $383,011 |
| 2019-01-24 | $0.00006540 | $0.0001001 | $0.00004310 | $0.00005903 | $209.64 | $345,778 |
| 2019-01-25 | $0.00005911 | $0.00006440 | $0.00004917 | $0.00006399 | $176.32 | $374,867 |
| 2019-01-26 | $0.00006399 | $0.00006888 | $0.00003949 | $0.00006647 | $880.82 | $389,394 |
| 2019-01-27 | $0.00006650 | $0.00006911 | $0.00005422 | $0.00005422 | $19.27 | $317,632 |
| 2019-01-28 | $0.00005417 | $0.00005438 | $0.00003692 | $0.00004585 | $217.09 | $268,607 |
| 2019-01-29 | $0.00004590 | $0.00004597 | $0.00003985 | $0.00004423 | $117.71 | $259,103 |
| 2019-01-30 | $0.00004416 | $0.00006925 | $0.00004021 | $0.00006839 | $584.17 | $400,599 |
| 2019-01-31 | $0.00006837 | $0.00006888 | $0.00004935 | $0.00004935 | $13.77 | $289,080 |