Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00003403 | $0.00003447 | $0.00001473 | $0.00001509 | $17.02 | $108,417 |
| 2019-09-02 | $0.00001510 | $0.00001617 | $0.00001502 | $0.00001601 | $84.70 | $115,058 |
| 2019-09-03 | $0.00001601 | $0.00001637 | $0.000006628 | $0.000006641 | $47.76 | $47,723.05 |
| 2019-09-04 | $0.000006641 | $0.00001050 | $0.000006526 | $0.00001038 | $5.19 | $74,584.74 |
| 2019-09-05 | $0.00001038 | $0.00001538 | $0.00001032 | $0.00001521 | $16.62 | $109,295 |
| 2019-09-06 | $0.00001521 | $0.00001552 | $0.000005746 | $0.000005800 | $10.38 | $41,680.23 |
| 2019-09-07 | $0.000005800 | $0.000008465 | $0.000004595 | $0.000008398 | $223.74 | $60,347.00 |
| 2019-09-08 | $0.000008399 | $0.000008619 | $0.000008398 | $0.000008521 | $20.88 | $61,231.54 |
| 2019-09-09 | $0.000008521 | $0.00008397 | $0.000008338 | $0.00008367 | $0.00001332 | $601,264 |
| 2019-09-10 | $0.00008365 | $0.00008401 | $0.000008419 | $0.000008450 | $175.15 | $60,720.66 |
| 2019-09-11 | $0.000008450 | $0.000008542 | $0.000007030 | $0.000007117 | $7.12 | $51,143.72 |
| 2019-09-12 | $0.000007113 | $0.000007260 | $0.000007094 | $0.000007223 | $9.37 | $51,903.00 |
| 2019-09-13 | $0.000007220 | $0.000007242 | $0.000007125 | $0.000007228 | $1.45 | $51,938.22 |
| 2019-09-14 | $0.000007234 | $0.000007248 | $0.000007207 | $0.000007216 | $0 | $51,851.95 |
| 2019-09-15 | $0.000007216 | $0.00001903 | $0.000007216 | $0.00001897 | $0.8802 | $136,341 |
| 2019-09-16 | $0.00001898 | $0.00001956 | $0.00001879 | $0.00001944 | $5.79 | $139,712 |
| 2019-09-17 | $0.00001945 | $0.00002062 | $0.00001287 | $0.00001292 | $34.03 | $92,850.10 |
| 2019-09-18 | $0.00001289 | $0.00001342 | $0.000005298 | $0.000005298 | $0.3940 | $38,066.91 |
| 2019-09-19 | $0.000005299 | $0.00001159 | $0.000005200 | $0.00001153 | $12.68 | $82,845.57 |
| 2019-09-20 | $0.00001150 | $0.00001152 | $0.00001119 | $0.00001133 | $11.33 | $81,390.16 |
| 2019-09-21 | $0.00001133 | $0.00006016 | $0.000006452 | $0.00005172 | $58.25 | $371,614 |
| 2019-09-22 | $0.00005170 | $0.00006183 | $0.00005129 | $0.00005471 | $123.86 | $393,144 |
| 2019-09-23 | $0.00005472 | $0.00005473 | $0.00004496 | $0.00004517 | $100.36 | $324,592 |
| 2019-09-24 | $0.00004517 | $0.00004519 | $0.000006248 | $0.00001698 | $449.78 | $121,995 |
| 2019-09-25 | $0.00001698 | $0.00001764 | $0.00001666 | $0.00001726 | $151.22 | $124,052 |
| 2019-09-26 | $0.00001726 | $0.00006650 | $0.000005343 | $0.000005631 | $0 | $40,464.03 |
| 2019-09-27 | $0.000005631 | $0.000005631 | $0.000005631 | $0.000005631 | $0 | $40,464.03 |
| 2019-09-28 | $0.000005631 | $0.00002103 | $0.000005631 | $0.00002092 | $11.51 | $150,334 |
| 2019-09-29 | $0.00002092 | $0.00002099 | $0.00002001 | $0.00002043 | $11.23 | $146,780 |
| 2019-09-30 | $0.00002043 | $0.00005380 | $0.00002001 | $0.00004980 | $52.05 | $357,843 |