Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00001123 | $0.00001146 | $0.000007247 | $0.00001037 | $11.10 | $74,590.52 |
| 2019-06-02 | $0.00001037 | $0.00001063 | $0.000008183 | $0.000008267 | $5.55 | $59,440.81 |
| 2019-06-03 | $0.000008267 | $0.000008980 | $0.000006686 | $0.000006716 | $13.84 | $48,288.82 |
| 2019-06-04 | $0.000006715 | $0.000008747 | $0.000006502 | $0.000008432 | $52.68 | $60,630.59 |
| 2019-06-05 | $0.000008432 | $0.00001001 | $0.000006879 | $0.000006885 | $14.61 | $49,506.06 |
| 2019-06-06 | $0.000006885 | $0.000008957 | $0.000006208 | $0.000008957 | $18.45 | $64,402.81 |
| 2019-06-07 | $0.000008954 | $0.00001000 | $0.000006664 | $0.000009591 | $62.94 | $68,964.12 |
| 2019-06-08 | $0.000009588 | $0.00001203 | $0.000006105 | $0.00001151 | $139.71 | $82,771.36 |
| 2019-06-09 | $0.00001151 | $0.00001176 | $0.00001096 | $0.00001115 | $111.19 | $80,139.78 |
| 2019-06-10 | $0.00001115 | $0.00001172 | $0.00001097 | $0.00001160 | $3.11 | $83,381.73 |
| 2019-06-11 | $0.00001161 | $0.00002777 | $0.00001156 | $0.00002767 | $0.3716 | $198,977 |
| 2019-06-12 | $0.00002767 | $0.00002780 | $0.00002260 | $0.00002399 | $1.78 | $172,519 |
| 2019-06-13 | $0.00002399 | $0.00002408 | $0.000007487 | $0.000007493 | $19.70 | $53,877.21 |
| 2019-06-14 | $0.000007493 | $0.000007598 | $0.000006906 | $0.000007457 | $10.92 | $53,619.57 |
| 2019-06-15 | $0.000007458 | $0.000007661 | $0.000007107 | $0.000007234 | $0.1928 | $52,013.42 |
| 2019-06-16 | $0.000007234 | $0.000007652 | $0.000006662 | $0.000006755 | $79.82 | $48,570.69 |
| 2019-06-17 | $0.000006755 | $0.00002248 | $0.000006752 | $0.000007139 | $3,275.82 | $51,332.16 |
| 2019-06-18 | $0.000007136 | $0.000007137 | $0.000006863 | $0.000006913 | $3.98 | $49,707.16 |
| 2019-06-19 | $0.000006913 | $0.00002550 | $0.000006905 | $0.000007001 | $33.11 | $50,340.41 |
| 2019-06-20 | $0.000007003 | $0.000007063 | $0.000006722 | $0.000006816 | $28.27 | $49,005.55 |
| 2019-06-21 | $0.000006812 | $0.000007425 | $0.000006812 | $0.000007415 | $5.55 | $53,313.06 |
| 2019-06-22 | $0.000007416 | $0.000009973 | $0.000007413 | $0.000009915 | $9.51 | $71,290.16 |
| 2019-06-23 | $0.000009911 | $0.00001013 | $0.000007690 | $0.000007722 | $8.58 | $55,521.45 |
| 2019-06-24 | $0.000007722 | $0.000007835 | $0.000007517 | $0.000007785 | $3.89 | $55,978.45 |
| 2019-06-25 | $0.000007787 | $0.00001479 | $0.000007775 | $0.000008271 | $17.62 | $59,469.55 |
| 2019-06-26 | $0.000008271 | $0.000009396 | $0.000008213 | $0.000008755 | $5.05 | $62,949.21 |
| 2019-06-27 | $0.000008755 | $0.000008929 | $0.000005572 | $0.000005878 | $46.32 | $42,264.45 |
| 2019-06-28 | $0.000005884 | $0.000006263 | $0.000005859 | $0.000006216 | $0.7881 | $44,697.56 |
| 2019-06-29 | $0.000006224 | $0.00002227 | $0.000006155 | $0.00002218 | $120.88 | $159,514 |
| 2019-06-30 | $0.00002215 | $0.00002279 | $0.00001945 | $0.00001950 | $246.51 | $140,234 |