Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00004940 | $0.00006065 | $0.00004001 | $0.00006033 | $105.99 | $353,404 |
| 2019-02-02 | $0.00006026 | $0.00006961 | $0.00004119 | $0.00004264 | $311.43 | $249,761 |
| 2019-02-03 | $0.00004262 | $0.00008492 | $0.000009129 | $0.00006763 | $809.70 | $396,172 |
| 2019-02-04 | $0.00006768 | $0.00006836 | $0.00004911 | $0.00006501 | $504.27 | $380,798 |
| 2019-02-05 | $0.00006494 | $0.00006502 | $0.00004024 | $0.00004037 | $547.50 | $236,458 |
| 2019-02-06 | $0.00004087 | $0.00004538 | $0.00003815 | $0.00004512 | $58.88 | $264,325 |
| 2019-02-07 | $0.00004509 | $0.00005591 | $0.00003919 | $0.00005498 | $690.95 | $322,079 |
| 2019-02-08 | $0.00005501 | $0.00007094 | $0.00003886 | $0.00006445 | $245.00 | $377,520 |
| 2019-02-09 | $0.00006443 | $0.00006731 | $0.00003970 | $0.00005587 | $221.96 | $327,268 |
| 2019-02-10 | $0.00005589 | $0.00005954 | $0.00004888 | $0.00005213 | $413.11 | $305,379 |
| 2019-02-11 | $0.00005220 | $0.00006556 | $0.00004703 | $0.00006057 | $106.03 | $354,791 |
| 2019-02-12 | $0.00006063 | $0.00006899 | $0.00003821 | $0.00006899 | $1,043.44 | $404,109 |
| 2019-02-13 | $0.00006897 | $0.00007009 | $0.00003457 | $0.00003957 | $504.96 | $231,795 |
| 2019-02-14 | $0.00003952 | $0.00004483 | $0.00003672 | $0.00003834 | $249.49 | $224,598 |
| 2019-02-15 | $0.00003837 | $0.00007031 | $0.00003743 | $0.00004904 | $21.60 | $287,262 |
| 2019-02-16 | $0.00004912 | $0.00006732 | $0.00003391 | $0.00005246 | $369.70 | $307,278 |
| 2019-02-17 | $0.00005244 | $0.00006842 | $0.00004162 | $0.00006842 | $517.29 | $400,782 |
| 2019-02-18 | $0.00006840 | $0.00006898 | $0.00004867 | $0.00006100 | $206.48 | $357,309 |
| 2019-02-19 | $0.00006106 | $0.00007028 | $0.00002469 | $0.00005776 | $332.26 | $338,327 |
| 2019-02-20 | $0.00005771 | $0.00007280 | $0.00003679 | $0.00006453 | $559.59 | $377,991 |
| 2019-02-21 | $0.00006450 | $0.00006662 | $0.00004299 | $0.00006441 | $76.94 | $377,303 |
| 2019-02-22 | $0.00006431 | $0.00007971 | $0.00003967 | $0.00007967 | $502.62 | $466,680 |
| 2019-02-23 | $0.00007953 | $0.00009583 | $0.00003971 | $0.00004950 | $737.18 | $289,967 |
| 2019-02-24 | $0.00004952 | $0.00007391 | $0.00003254 | $0.00006855 | $6.58 | $401,583 |
| 2019-02-25 | $0.00006869 | $0.00007682 | $0.00003719 | $0.00004029 | $355.25 | $236,020 |
| 2019-02-26 | $0.00004022 | $0.00007581 | $0.00003947 | $0.00007351 | $42.04 | $430,603 |
| 2019-02-27 | $0.00007357 | $0.00007397 | $0.00003975 | $0.00004085 | $161.89 | $239,304 |
| 2019-02-28 | $0.00004083 | $0.00007611 | $0.00004069 | $0.00005264 | $835.89 | $308,388 |