Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00004980 | $0.00004980 | $0.000008115 | $0.00001601 | $198.25 | $115,035 |
| 2019-10-02 | $0.00001601 | $0.00001611 | $0.000008876 | $0.000009026 | $90.47 | $64,855.79 |
| 2019-10-03 | $0.000009034 | $0.000009037 | $0.000008631 | $0.000008771 | $87.92 | $63,023.08 |
| 2019-10-04 | $0.000008765 | $0.00006263 | $0.000008679 | $0.00006240 | $0.00001500 | $448,408 |
| 2019-10-05 | $0.00006240 | $0.00006617 | $0.000009855 | $0.00002264 | $31.95 | $162,679 |
| 2019-10-06 | $0.00002263 | $0.00002276 | $0.00001093 | $0.00001101 | $3.31 | $79,109.15 |
| 2019-10-07 | $0.00001100 | $0.00001125 | $0.00001046 | $0.00001068 | $92.70 | $76,773.52 |
| 2019-10-08 | $0.00001069 | $0.00001069 | $0.000008958 | $0.000009099 | $64.57 | $65,381.66 |
| 2019-10-09 | $0.000009099 | $0.000009863 | $0.000009030 | $0.000009821 | $68.72 | $70,570.16 |
| 2019-10-10 | $0.000009820 | $0.00008618 | $0.000009812 | $0.00008609 | $0.1428 | $618,597 |
| 2019-10-11 | $0.00008609 | $0.00008609 | $0.00002912 | $0.00002915 | $44.61 | $209,478 |
| 2019-10-12 | $0.00002915 | $0.00004480 | $0.00002903 | $0.00004480 | $26.35 | $321,921 |
| 2019-10-13 | $0.00004480 | $0.00004480 | $0.000006099 | $0.000006099 | $68.65 | $43,827.91 |
| 2019-10-14 | $0.000006099 | $0.000006182 | $0.000005745 | $0.000005825 | $21.07 | $41,857.82 |
| 2019-10-15 | $0.000005826 | $0.000005853 | $0.000003603 | $0.000003629 | $3.54 | $26,077.08 |
| 2019-10-16 | $0.000003629 | $0.00001833 | $0.000003611 | $0.00001351 | $15.99 | $97,067.17 |
| 2019-10-17 | $0.00001351 | $0.00001351 | $0.00001020 | $0.00001329 | $16.32 | $95,466.79 |
| 2019-10-18 | $0.00001329 | $0.00001331 | $0.000006201 | $0.000006251 | $12.98 | $44,919.43 |
| 2019-10-19 | $0.000006250 | $0.00004809 | $0.000004977 | $0.000004988 | $0.0006655 | $35,842.01 |
| 2019-10-20 | $0.000004990 | $0.00005098 | $0.000004953 | $0.000006808 | $0.02361 | $48,919.74 |
| 2019-10-21 | $0.000006808 | $0.000006811 | $0.000003973 | $0.000004011 | $39.44 | $28,824.80 |
| 2019-10-22 | $0.000004011 | $0.00003477 | $0.000003969 | $0.00003357 | $41.79 | $241,245 |
| 2019-10-23 | $0.00003358 | $0.00007777 | $0.00003346 | $0.00004489 | $32.70 | $322,542 |
| 2019-10-24 | $0.00004489 | $0.00007510 | $0.000006501 | $0.000006770 | $11.62 | $48,646.67 |
| 2019-10-25 | $0.000006770 | $0.000006782 | $0.000005025 | $0.000005315 | $10.96 | $38,191.44 |
| 2019-10-26 | $0.000005313 | $0.00001624 | $0.000005313 | $0.000007045 | $11.80 | $50,623.95 |
| 2019-10-27 | $0.000007045 | $0.00002883 | $0.000007002 | $0.00002270 | $17.16 | $163,111 |
| 2019-10-28 | $0.00002269 | $0.00002310 | $0.000004359 | $0.000005257 | $3.20 | $37,773.77 |
| 2019-10-29 | $0.000005252 | $0.000006838 | $0.000005246 | $0.000005338 | $0.2666 | $38,357.34 |
| 2019-10-30 | $0.000005336 | $0.000005622 | $0.000005215 | $0.000005544 | $16.75 | $39,836.86 |
| 2019-10-31 | $0.000005540 | $0.00001280 | $0.000005402 | $0.00001279 | $85.30 | $91,892.54 |