Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00001315 | $0.00001345 | $0.00001123 | $0.00001175 | $10,832.03 | $84,462.23 |
| 2019-05-02 | $0.00001202 | $0.00001338 | $0.00001127 | $0.00001291 | $11,930.35 | $92,813.90 |
| 2019-05-03 | $0.00001279 | $0.00001397 | $0.00001147 | $0.00001234 | $11,479.17 | $88,761.41 |
| 2019-05-04 | $0.00001234 | $0.00001405 | $0.00001135 | $0.00001337 | $12,643.58 | $96,132.24 |
| 2019-05-05 | $0.00001167 | $0.00001357 | $0.00001142 | $0.00001254 | $11,667.28 | $90,194.12 |
| 2019-05-06 | $0.00001192 | $0.00001454 | $0.00001139 | $0.00001404 | $13,003.13 | $100,971 |
| 2019-05-07 | $0.00001235 | $0.00001489 | $0.00001228 | $0.00001239 | $11,579.25 | $89,071.51 |
| 2019-05-08 | $0.00001237 | $0.00001408 | $0.00001211 | $0.00001378 | $2,076.18 | $99,047.06 |
| 2019-05-09 | $0.00001377 | $0.00005951 | $0.00001376 | $0.00004204 | $46.27 | $302,300 |
| 2019-05-10 | $0.00004202 | $0.00005194 | $0.00002128 | $0.00003148 | $5.56 | $226,335 |
| 2019-05-11 | $0.00003152 | $0.00003362 | $0.00002102 | $0.00002206 | $11.18 | $158,584 |
| 2019-05-12 | $0.00002206 | $0.00003688 | $0.00002015 | $0.00002035 | $5.27 | $146,328 |
| 2019-05-13 | $0.00002035 | $0.00002220 | $0.00001555 | $0.00002133 | $8.74 | $153,380 |
| 2019-05-14 | $0.00002134 | $0.00008250 | $0.00002043 | $0.00007600 | $180.90 | $546,422 |
| 2019-05-15 | $0.00007595 | $0.00008194 | $0.00007496 | $0.00008148 | $150.43 | $585,883 |
| 2019-05-16 | $0.00008141 | $0.00008279 | $0.00002354 | $0.00006122 | $9.98 | $440,174 |
| 2019-05-17 | $0.00006117 | $0.00008888 | $0.00001409 | $0.00001423 | $55.71 | $102,334 |
| 2019-05-18 | $0.00001423 | $0.00003023 | $0.00001415 | $0.00001588 | $29.50 | $114,210 |
| 2019-05-19 | $0.00001588 | $0.00002690 | $0.00001528 | $0.00002578 | $6.26 | $185,399 |
| 2019-05-20 | $0.00002578 | $0.00003394 | $0.00001239 | $0.00001275 | $21.85 | $91,679.82 |
| 2019-05-21 | $0.00001275 | $0.00002633 | $0.00001132 | $0.00001136 | $4.99 | $81,703.89 |
| 2019-05-22 | $0.00001136 | $0.00004985 | $0.00001134 | $0.00001184 | $17.80 | $85,117.84 |
| 2019-05-23 | $0.00001184 | $0.00001806 | $0.00001147 | $0.00001796 | $11.11 | $129,115 |
| 2019-05-24 | $0.00001795 | $0.00002277 | $0.00001258 | $0.00001262 | $13.99 | $90,752.53 |
| 2019-05-25 | $0.00001262 | $0.00001265 | $0.00001116 | $0.00001121 | $19.10 | $80,630.84 |
| 2019-05-26 | $0.00001122 | $0.00003802 | $0.000009530 | $0.000009830 | $13.53 | $70,678.82 |
| 2019-05-27 | $0.000009825 | $0.00001521 | $0.000009825 | $0.00001140 | $42.68 | $81,950.91 |
| 2019-05-28 | $0.00001139 | $0.00001144 | $0.000006261 | $0.000009254 | $145.70 | $66,534.85 |
| 2019-05-29 | $0.000009254 | $0.00001284 | $0.000008004 | $0.00001267 | $328.07 | $91,071.50 |
| 2019-05-30 | $0.00001267 | $0.00001713 | $0.000007451 | $0.00001647 | $86.48 | $118,400 |
| 2019-05-31 | $0.00001647 | $0.00001657 | $0.000007025 | $0.00001123 | $107.80 | $80,759.87 |