Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001779 | $0.00001825 | $0.00001733 | $0.00001762 | $17.62 | $126,618 |
| 2019-08-02 | $0.00001762 | $0.00001797 | $0.000006910 | $0.000006972 | $12.22 | $50,095.53 |
| 2019-08-03 | $0.000006973 | $0.000007191 | $0.000006955 | $0.000007124 | $0.5153 | $51,192.51 |
| 2019-08-04 | $0.000007123 | $0.00001469 | $0.000007011 | $0.000007348 | $55.30 | $52,801.09 |
| 2019-08-05 | $0.000007348 | $0.000007776 | $0.000007346 | $0.000007727 | $35.12 | $55,522.06 |
| 2019-08-06 | $0.000007729 | $0.000007731 | $0.000007544 | $0.000007575 | $34.43 | $54,435.33 |
| 2019-08-07 | $0.000007575 | $0.00001445 | $0.000007575 | $0.00001381 | $23.91 | $99,229.38 |
| 2019-08-08 | $0.00001381 | $0.00001442 | $0.000007854 | $0.000007890 | $13.02 | $56,697.05 |
| 2019-08-09 | $0.000007888 | $0.0001327 | $0.000007753 | $0.0001326 | $393.22 | $952,967 |
| 2019-08-10 | $0.0001326 | $0.0002561 | $0.00001653 | $0.0001985 | $3,055.35 | $1,426,704 |
| 2019-08-11 | $0.0001986 | $0.0004227 | $0.00001371 | $0.00001394 | $4,047.98 | $100,163 |
| 2019-08-12 | $0.00001394 | $0.00008922 | $0.000005103 | $0.00008907 | $90.97 | $640,018 |
| 2019-08-13 | $0.00008908 | $0.0006968 | $0.00001817 | $0.0001546 | $4,830.18 | $1,110,781 |
| 2019-08-14 | $0.0001545 | $0.0001580 | $0.0001396 | $0.0001406 | $1,354.80 | $1,010,546 |
| 2019-08-15 | $0.0001406 | $0.0001406 | $0.00001710 | $0.00001783 | $35.42 | $128,100 |
| 2019-08-16 | $0.00001782 | $0.00001784 | $0.000005954 | $0.000007979 | $7.54 | $57,331.70 |
| 2019-08-17 | $0.000007977 | $0.00001469 | $0.000007402 | $0.00001096 | $59.54 | $78,743.17 |
| 2019-08-18 | $0.00001097 | $0.00001102 | $0.000008219 | $0.000008754 | $53.76 | $62,904.39 |
| 2019-08-19 | $0.000008755 | $0.000009161 | $0.000008691 | $0.000009135 | $3.20 | $65,644.74 |
| 2019-08-20 | $0.000009135 | $0.00008235 | $0.000009082 | $0.00008187 | $0.000009633 | $588,300 |
| 2019-08-21 | $0.00008186 | $0.00008213 | $0.000008595 | $0.000008794 | $15.87 | $63,194.85 |
| 2019-08-22 | $0.000008795 | $0.000009322 | $0.000007768 | $0.000007778 | $12.24 | $55,891.53 |
| 2019-08-23 | $0.000007778 | $0.000007861 | $0.000003805 | $0.000007002 | $2.84 | $50,311.31 |
| 2019-08-24 | $0.000007004 | $0.00001667 | $0.000006751 | $0.00001664 | $0.6655 | $119,563 |
| 2019-08-25 | $0.00001664 | $0.00007868 | $0.00001629 | $0.00007868 | $0.000008958 | $565,361 |
| 2019-08-26 | $0.00007877 | $0.00008137 | $0.00001032 | $0.00001071 | $0 | $76,988.39 |
| 2019-08-27 | $0.00001072 | $0.00006916 | $0.00001051 | $0.00003614 | $0 | $259,723 |
| 2019-08-28 | $0.00003616 | $0.00003636 | $0.000005194 | $0.00001561 | $72.47 | $112,148 |
| 2019-08-29 | $0.00001561 | $0.00001561 | $0.00001020 | $0.00001521 | $45.63 | $109,299 |
| 2019-08-30 | $0.00001521 | $0.00001533 | $0.00001500 | $0.00001515 | $30.30 | $108,874 |
| 2019-08-31 | $0.00001515 | $0.00007799 | $0.00001509 | $0.00003402 | $0.00003803 | $244,456 |