Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00001950 | $0.00002019 | $0.00001876 | $0.00001967 | $107.24 | $141,426 |
| 2019-07-02 | $0.00001967 | $0.00008470 | $0.00001826 | $0.00008433 | $0.00002175 | $606,356 |
| 2019-07-03 | $0.00008433 | $0.00009066 | $0.00008433 | $0.00008762 | $0 | $630,003 |
| 2019-07-04 | $0.00008762 | $0.00008762 | $0.00001867 | $0.00001877 | $0.9384 | $134,949 |
| 2019-07-05 | $0.00001877 | $0.00001939 | $0.00001715 | $0.00001722 | $1.72 | $123,817 |
| 2019-07-06 | $0.00001722 | $0.00001770 | $0.00001714 | $0.00001719 | $1.72 | $123,634 |
| 2019-07-07 | $0.00001720 | $0.00001730 | $0.000006966 | $0.000007412 | $15.11 | $53,295.73 |
| 2019-07-08 | $0.000007412 | $0.00001477 | $0.000007359 | $0.00001471 | $7.65 | $105,800 |
| 2019-07-09 | $0.00001472 | $0.00001496 | $0.00001435 | $0.00001451 | $0.9078 | $104,319 |
| 2019-07-10 | $0.00001452 | $0.0001083 | $0.00001445 | $0.00009973 | $0.00002423 | $717,087 |
| 2019-07-11 | $0.00009975 | $0.00009975 | $0.00001236 | $0.00001660 | $1.63 | $119,359 |
| 2019-07-12 | $0.00001661 | $0.00001685 | $0.00001659 | $0.00001678 | $1.66 | $120,626 |
| 2019-07-13 | $0.00001678 | $0.00009412 | $0.00001669 | $0.00009329 | $0.00001786 | $670,748 |
| 2019-07-14 | $0.00009333 | $0.00009387 | $0.00001041 | $0.00001045 | $19.46 | $75,102.11 |
| 2019-07-15 | $0.00001042 | $0.00001076 | $0.000009624 | $0.00001053 | $3.09 | $75,731.58 |
| 2019-07-16 | $0.00001052 | $0.00008726 | $0.000009951 | $0.00007767 | $0.00001454 | $558,488 |
| 2019-07-17 | $0.00007740 | $0.00007891 | $0.00007617 | $0.00007731 | $0 | $555,897 |
| 2019-07-18 | $0.00007731 | $0.0001336 | $0.00007731 | $0.0001336 | $480.25 | $960,682 |
| 2019-07-19 | $0.0001336 | $0.0001336 | $0.00002305 | $0.00002306 | $1.43 | $165,804 |
| 2019-07-20 | $0.00002306 | $0.00002306 | $0.00001000 | $0.00001000 | $0.6182 | $71,917.59 |
| 2019-07-21 | $0.00001000 | $0.00006494 | $0.000008071 | $0.00002144 | $81.54 | $154,187 |
| 2019-07-22 | $0.00002144 | $0.00002155 | $0.00002028 | $0.00002067 | $42.31 | $148,610 |
| 2019-07-23 | $0.00002067 | $0.00008359 | $0.00001992 | $0.00008084 | $0.00001544 | $581,243 |
| 2019-07-24 | $0.00008084 | $0.00008084 | $0.000009233 | $0.000009731 | $6.17 | $69,965.16 |
| 2019-07-25 | $0.000009725 | $0.00001005 | $0.000009686 | $0.000009843 | $6.24 | $70,775.61 |
| 2019-07-26 | $0.000009840 | $0.00001505 | $0.000009596 | $0.00001426 | $87.55 | $102,514 |
| 2019-07-27 | $0.00001426 | $0.00001451 | $0.00001329 | $0.00001346 | $1.08 | $96,789.48 |
| 2019-07-28 | $0.00001346 | $0.00007810 | $0.00001343 | $0.00007762 | $0.00001499 | $558,098 |
| 2019-07-29 | $0.00007763 | $0.00007890 | $0.00001127 | $0.00001141 | $45.61 | $82,009.81 |
| 2019-07-30 | $0.00001141 | $0.00001154 | $0.00001117 | $0.00001137 | $22.73 | $81,667.12 |
| 2019-07-31 | $0.00001137 | $0.00001848 | $0.00001136 | $0.00001778 | $105.49 | $127,770 |