Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00006050 | $0.00007439 | $0.00003643 | $0.00007415 | $585.53 | $533,128 |
| 2019-04-02 | $0.00007421 | $0.00008704 | $0.00004644 | $0.00005730 | $67,337.45 | $412,026 |
| 2019-04-03 | $0.00005730 | $0.00006093 | $0.00005594 | $0.00005685 | $4,179.63 | $408,799 |
| 2019-04-04 | $0.00005689 | $0.00006653 | $0.00005600 | $0.00006626 | $170.02 | $476,447 |
| 2019-04-05 | $0.00006626 | $0.00008250 | $0.00004344 | $0.00005035 | $89,195.01 | $362,061 |
| 2019-04-06 | $0.00005037 | $0.00007791 | $0.00004998 | $0.00006434 | $33,338.89 | $462,598 |
| 2019-04-07 | $0.00006427 | $0.00006910 | $0.00004033 | $0.00004057 | $623.91 | $291,675 |
| 2019-04-08 | $0.00004062 | $0.00004912 | $0.00004052 | $0.00004860 | $1,000.31 | $349,445 |
| 2019-04-09 | $0.00004860 | $0.00004939 | $0.00002745 | $0.00004709 | $1,409.53 | $338,582 |
| 2019-04-10 | $0.00004708 | $0.00004725 | $0.00003098 | $0.00003550 | $771.21 | $255,229 |
| 2019-04-11 | $0.00003553 | $0.00003830 | $0.00003296 | $0.00003818 | $151.19 | $274,527 |
| 2019-04-12 | $0.00003814 | $0.00004667 | $0.00003730 | $0.00004423 | $333.07 | $318,030 |
| 2019-04-13 | $0.00004420 | $0.00004763 | $0.00004064 | $0.00004089 | $49.51 | $294,014 |
| 2019-04-14 | $0.00004089 | $0.00004092 | $0.00003209 | $0.00003273 | $46.58 | $235,345 |
| 2019-04-15 | $0.00003273 | $0.00003632 | $0.00003263 | $0.00003329 | $391.97 | $239,381 |
| 2019-04-16 | $0.00003329 | $0.00003351 | $0.00001687 | $0.00002620 | $859.55 | $188,401 |
| 2019-04-17 | $0.00002620 | $0.00002703 | $0.00002043 | $0.00002055 | $244.04 | $147,746 |
| 2019-04-18 | $0.00002055 | $0.00002510 | $0.00001947 | $0.00002495 | $113.91 | $179,419 |
| 2019-04-19 | $0.00002496 | $0.00002515 | $0.00002210 | $0.00002224 | $291.46 | $159,929 |
| 2019-04-20 | $0.00002224 | $0.00002252 | $0.00001532 | $0.00001619 | $253.73 | $116,444 |
| 2019-04-21 | $0.00001620 | $0.00001625 | $0.00001067 | $0.00001071 | $18.58 | $77,015.98 |
| 2019-04-22 | $0.00001071 | $0.00001151 | $0.00001070 | $0.00001144 | $68.92 | $82,236.73 |
| 2019-04-23 | $0.00001144 | $0.00001722 | $0.00001129 | $0.00001370 | $5,553.29 | $98,524.85 |
| 2019-04-24 | $0.00001370 | $0.00001539 | $0.00001169 | $0.00001431 | $13,422.43 | $102,904 |
| 2019-04-25 | $0.00001202 | $0.00001489 | $0.00001182 | $0.00001225 | $8,673.11 | $88,053.23 |
| 2019-04-26 | $0.00001226 | $0.00001302 | $0.00001096 | $0.00001208 | $11,316.46 | $86,865.95 |
| 2019-04-27 | $0.00001256 | $0.00001321 | $0.00001098 | $0.00001178 | $10,884.78 | $84,713.93 |
| 2019-04-28 | $0.00001264 | $0.00001315 | $0.00001109 | $0.00001288 | $11,867.94 | $92,602.81 |
| 2019-04-29 | $0.00001208 | $0.00001304 | $0.00001080 | $0.00001097 | $10,182.65 | $78,878.23 |
| 2019-04-30 | $0.00001212 | $0.00001333 | $0.00001100 | $0.00001322 | $12,212.82 | $95,085.66 |