Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00001278 | $0.00001528 | $0.00001270 | $0.00001388 | $92.41 | $99,773.14 |
| 2019-11-02 | $0.00001388 | $0.00001781 | $0.00001383 | $0.00001614 | $29.87 | $115,981 |
| 2019-11-03 | $0.00001614 | $0.00001617 | $0.00001386 | $0.00001393 | $43.17 | $100,105 |
| 2019-11-04 | $0.00001393 | $0.00001980 | $0.000005523 | $0.00001279 | $331.31 | $91,934.80 |
| 2019-11-05 | $0.00001279 | $0.00001495 | $0.00001266 | $0.00001491 | $82.03 | $107,116 |
| 2019-11-06 | $0.00001490 | $0.00002200 | $0.00001442 | $0.00002194 | $38.35 | $157,655 |
| 2019-11-07 | $0.00002194 | $0.00002194 | $0.00002194 | $0.00002194 | $16.41 | $157,655 |
| 2019-11-08 | $0.00002194 | $0.00002194 | $0.00001826 | $0.00001826 | $126.02 | $131,199 |
| 2019-11-09 | $0.00001826 | $0.00001826 | $0.00001245 | $0.00001250 | $112.75 | $89,832.95 |
| 2019-11-10 | $0.00001250 | $0.00001949 | $0.00001250 | $0.00001949 | $59.14 | $140,079 |
| 2019-11-11 | $0.00001949 | $0.00001949 | $0.000008943 | $0.00001074 | $43.07 | $77,157.35 |
| 2019-11-12 | $0.00001074 | $0.00001325 | $0.00001074 | $0.00001318 | $52.06 | $94,679.91 |
| 2019-11-13 | $0.00001318 | $0.00001321 | $0.00001258 | $0.00001311 | $41.63 | $94,199.64 |
| 2019-11-14 | $0.00001311 | $0.00001400 | $0.00001310 | $0.00001400 | $28.01 | $100,589 |
| 2019-11-15 | $0.00001400 | $0.00001444 | $0.00001293 | $0.00001434 | $199.03 | $103,011 |
| 2019-11-16 | $0.00001434 | $0.00001468 | $0.000006004 | $0.000007361 | $90.45 | $52,893.29 |
| 2019-11-17 | $0.000007361 | $0.00001402 | $0.000007355 | $0.00001401 | $45.38 | $100,636 |
| 2019-11-18 | $0.00001400 | $0.00001401 | $0.000009763 | $0.00001148 | $176.36 | $82,488.47 |
| 2019-11-19 | $0.00001148 | $0.00001324 | $0.00001147 | $0.00001193 | $23.81 | $85,739.95 |
| 2019-11-20 | $0.00001193 | $0.00001280 | $0.00001133 | $0.00001280 | $62.78 | $91,987.09 |
| 2019-11-21 | $0.00001280 | $0.00001280 | $0.000006006 | $0.00001280 | $20.10 | $91,977.65 |
| 2019-11-22 | $0.00001280 | $0.00001280 | $0.000007710 | $0.000007755 | $78.15 | $55,724.44 |
| 2019-11-23 | $0.000007753 | $0.000009022 | $0.000007516 | $0.000007525 | $83.27 | $54,075.91 |
| 2019-11-24 | $0.000007525 | $0.00001278 | $0.000006459 | $0.00001270 | $177.04 | $91,250.02 |
| 2019-11-25 | $0.00001270 | $0.00001276 | $0.000009514 | $0.00001233 | $44.68 | $88,611.82 |
| 2019-11-26 | $0.00001233 | $0.00001237 | $0.000007675 | $0.000009251 | $43.65 | $66,477.33 |
| 2019-11-27 | $0.000009247 | $0.000009566 | $0.000008240 | $0.000009513 | $19.08 | $68,356.07 |
| 2019-11-28 | $0.000009513 | $0.000009516 | $0.000004765 | $0.000004990 | $82.11 | $35,853.46 |
| 2019-11-29 | $0.000004989 | $0.000005801 | $0.000002344 | $0.000002353 | $54.80 | $16,910.73 |
| 2019-11-30 | $0.000002354 | $0.000007428 | $0.000002300 | $0.000007417 | $15.68 | $53,297.33 |