E4ROW E4ROW
Xếp hạng #?
02:19:16 22/01/2018
E4ROW (E4ROW)
Không hoạt động
Lịch sử giá E4ROW (E4ROW) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2414 | $0.2771 | $0.2414 | $0.2702 | $1.80 | $1,126,381 |
| 2017-08-03 | $0.2021 | $0.2448 | $0.2008 | $0.2020 | $3,302.80 | $841,732 |
| 2017-08-04 | $0.2020 | $0.2049 | $0.2001 | $0.2009 | $17.00 | $837,510 |
| 2017-08-05 | $0.2009 | $0.2083 | $0.2002 | $0.2080 | $17.60 | $866,756 |
| 2017-08-07 | $0.2547 | $0.2630 | $0.08771 | $0.2565 | $710.81 | $1,069,142 |
| 2017-08-08 | $0.2565 | $0.2842 | $0.2538 | $0.2810 | $1.48 | $1,171,108 |
| 2017-08-09 | $0.1656 | $0.2663 | $0.09954 | $0.2663 | $184.37 | $1,110,109 |
| 2017-08-10 | $0.2658 | $0.2691 | $0.1035 | $0.2352 | $344.64 | $980,355 |
| 2017-08-11 | $0.2350 | $0.2730 | $0.2222 | $0.2327 | $3,219.50 | $969,948 |
| 2017-08-12 | $0.2318 | $0.2381 | $0.2318 | $0.2337 | $2,309.46 | $974,012 |
| 2017-08-16 | $0.2716 | $0.2717 | $0.2399 | $0.2411 | $457.54 | $1,005,009 |
| 2017-08-17 | $0.2412 | $0.2480 | $0.2389 | $0.2411 | $156.09 | $1,004,726 |
| 2017-08-18 | $0.2404 | $0.2452 | $0.2324 | $0.2324 | $150.50 | $968,785 |
| 2017-08-19 | $0.1448 | $0.1478 | $0.1432 | $0.1472 | $147.18 | $613,467 |
| 2017-08-20 | $0.1466 | $0.2506 | $0.1446 | $0.2503 | $226.16 | $1,043,225 |
| 2017-08-21 | $0.2504 | $0.2716 | $0.1590 | $0.1602 | $639.00 | $667,843 |
| 2017-08-22 | $0.1602 | $0.1669 | $0.1501 | $0.1606 | $7.87 | $669,472 |
| 2017-08-23 | $0.1599 | $0.2729 | $0.1599 | $0.2698 | $3,759.50 | $1,124,643 |
| 2017-08-24 | $0.2699 | $0.2793 | $0.2688 | $0.2765 | $3,120.06 | $1,152,273 |
| 2017-08-25 | $0.3119 | $0.3234 | $0.3115 | $0.3169 | $5.62 | $1,320,731 |
| 2017-08-26 | $0.3172 | $0.3173 | $0.2782 | $0.2827 | $61.20 | $1,178,427 |
| 2017-08-27 | $0.2830 | $0.2935 | $0.2830 | $0.2933 | $214.95 | $1,222,320 |
| 2017-08-28 | $0.2936 | $0.2976 | $0.2056 | $0.2087 | $208.97 | $869,841 |
| 2017-08-29 | $0.2087 | $0.3596 | $0.2086 | $0.3580 | $22.03 | $1,492,223 |
| 2017-08-30 | $0.3576 | $0.3744 | $0.3529 | $0.3655 | $23.09 | $1,523,575 |
| 2017-08-31 | $0.3458 | $0.3471 | $0.1910 | $0.2911 | $606.36 | $1,213,505 |