E4ROW E4ROW
Xếp hạng #?
02:19:16 22/01/2018
E4ROW (E4ROW)
Không hoạt động
Lịch sử giá E4ROW (E4ROW) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-05 | $0.2177 | $0.9394 | $0.1718 | $0.1718 | $4,620.23 | $713,382 |
| 2017-07-06 | $0.1718 | $2.17 | $0.1693 | $0.3325 | $7,786.65 | $1,382,352 |
| 2017-07-07 | $0.3321 | $0.3667 | $0.3258 | $0.3314 | $239.42 | $1,377,974 |
| 2017-07-08 | $0.3321 | $0.4853 | $0.2887 | $0.3327 | $10,195.20 | $1,383,421 |
| 2017-07-09 | $0.3336 | $0.3430 | $0.2853 | $0.2853 | $7,342.28 | $1,187,779 |
| 2017-07-10 | $0.2857 | $0.3151 | $0.1516 | $0.2706 | $2,504.83 | $1,126,695 |
| 2017-07-11 | $0.2692 | $0.2778 | $0.1223 | $0.1925 | $1,850.34 | $801,427 |
| 2017-07-12 | $0.1921 | $0.2239 | $0.1681 | $0.1728 | $350.49 | $719,400 |
| 2017-07-13 | $0.1745 | $0.2675 | $0.1696 | $0.2011 | $2,059.24 | $837,354 |
| 2017-07-14 | $0.2007 | $0.2022 | $0.1805 | $0.1954 | $395.51 | $813,392 |
| 2017-07-15 | $0.1950 | $0.1959 | $0.1292 | $0.1292 | $1,914.65 | $537,939 |
| 2017-07-16 | $0.1287 | $0.1305 | $0.08134 | $0.09367 | $199.21 | $389,961 |
| 2017-07-17 | $0.09305 | $0.4062 | $0.09286 | $0.1831 | $394.50 | $762,212 |
| 2017-07-18 | $0.1840 | $0.2294 | $0.1529 | $0.2132 | $1,596.34 | $887,443 |
| 2017-07-19 | $0.2156 | $0.2314 | $0.1791 | $0.1830 | $2,006.80 | $761,837 |
| 2017-07-20 | $0.1838 | $0.2659 | $0.1838 | $0.1946 | $4,938.97 | $809,978 |
| 2017-07-21 | $0.07181 | $0.1955 | $0.04474 | $0.1799 | $49.86 | $748,994 |
| 2017-07-22 | $0.1801 | $0.2929 | $0.1789 | $0.2872 | $3.71 | $1,195,551 |
| 2017-07-23 | $0.2752 | $0.2813 | $0.2642 | $0.2734 | $900.75 | $1,139,694 |
| 2017-07-24 | $0.2741 | $0.2821 | $0.2741 | $0.2771 | $16.89 | $1,154,857 |
| 2017-07-25 | $0.2774 | $0.2781 | $0.2415 | $0.2439 | $4.96 | $1,016,396 |
| 2017-07-27 | $0.1634 | $0.1664 | $0.1611 | $0.1643 | $843.92 | $684,723 |
| 2017-07-28 | $0.1645 | $0.1652 | $0.1630 | $0.1640 | $842.41 | $683,498 |
| 2017-07-29 | $0.1551 | $0.1687 | $0.1444 | $0.1670 | $226.62 | $696,181 |
| 2017-07-30 | $0.2407 | $0.2451 | $0.1579 | $0.1580 | $32.96 | $658,461 |
| 2017-07-31 | $0.1584 | $0.2417 | $0.1544 | $0.2410 | $324.95 | $1,004,509 |