E4ROW E4ROW
Xếp hạng #?
02:19:16 22/01/2018
E4ROW (E4ROW)
Không hoạt động
Lịch sử giá E4ROW (E4ROW) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2911 | $0.2919 | $0.2309 | $0.2312 | $718.57 | $963,679 |
| 2017-09-02 | $0.2574 | $0.2900 | $0.2449 | $0.2597 | $429.46 | $1,082,625 |
| 2017-09-03 | $0.2604 | $0.2740 | $0.2502 | $0.2607 | $8.81 | $1,086,635 |
| 2017-09-04 | $0.2608 | $0.2608 | $0.2084 | $0.2246 | $7.59 | $935,929 |
| 2017-09-05 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $7.59 | $936,679 |
| 2017-09-06 | $0.1770 | $0.1811 | $0.1691 | $0.1797 | $71.54 | $748,973 |
| 2017-09-07 | $0.1797 | $0.2701 | $0.1297 | $0.2680 | $7,700.53 | $1,117,199 |
| 2017-09-08 | $0.2684 | $0.2684 | $0.08821 | $0.09200 | $361.24 | $383,446 |
| 2017-09-09 | $0.09215 | $0.1530 | $0.08952 | $0.1523 | $1,675.08 | $637,749 |
| 2017-09-10 | $0.1523 | $0.2056 | $0.1128 | $0.1195 | $64.26 | $500,654 |
| 2017-09-11 | $0.1199 | $0.1233 | $0.05904 | $0.05951 | $149.36 | $249,218 |
| 2017-09-12 | $0.05953 | $0.06318 | $0.05765 | $0.05881 | $59.69 | $246,288 |
| 2017-09-13 | $0.05900 | $0.1135 | $0.05156 | $0.05530 | $61.39 | $231,615 |
| 2017-09-14 | $0.05523 | $0.05616 | $0.03337 | $0.03337 | $66.52 | $139,765 |
| 2017-09-15 | $0.03352 | $0.1874 | $0.03352 | $0.1826 | $0.2594 | $764,913 |
| 2017-09-16 | $0.1824 | $0.1914 | $0.1735 | $0.1795 | $0.2550 | $751,930 |
| 2017-09-17 | $0.1792 | $0.1792 | $0.1755 | $0.1767 | $0.2509 | $740,045 |
| 2017-09-18 | $0.2101 | $0.2190 | $0.2091 | $0.2162 | $12.75 | $905,642 |
| 2017-09-19 | $0.2169 | $0.2187 | $0.2022 | $0.2071 | $12.21 | $867,192 |
| 2017-09-20 | $0.2069 | $0.2097 | $0.1679 | $0.1679 | $284.64 | $703,320 |
| 2017-09-21 | $0.1673 | $0.1690 | $0.1488 | $0.1522 | $27.13 | $637,401 |
| 2017-09-22 | $0.1521 | $0.1735 | $0.1518 | $0.1687 | $337.38 | $706,465 |
| 2017-09-23 | $0.1685 | $0.1827 | $0.1661 | $0.1706 | $0.2867 | $714,586 |
| 2017-09-24 | $0.1706 | $0.1708 | $0.01385 | $0.1682 | $42.94 | $704,283 |
| 2017-09-25 | $0.1685 | $0.1735 | $0.06361 | $0.06518 | $14.18 | $272,982 |
| 2017-09-26 | $0.06516 | $0.06534 | $0.06359 | $0.06391 | $6.95 | $267,665 |
| 2017-09-27 | $0.06385 | $0.1502 | $0.06366 | $0.1493 | $0.3105 | $625,093 |
| 2017-09-28 | $0.1492 | $0.1493 | $0.1460 | $0.1460 | $0.3074 | $611,507 |
| 2017-09-30 | $0.1397 | $0.1448 | $0.1397 | $0.1436 | $0.3029 | $601,338 |