Etheera ETA
Xếp hạng #?
12:43:16 17/09/2020
Etheera (ETA)
Không theo dõi
Lịch sử giá Etheera (ETA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000007409 | $0.000007409 | $0.000004992 | $0.000005354 | $26.47 | $38,474.69 |
| 2019-12-02 | $0.000005353 | $0.000008819 | $0.000001817 | $0.000001831 | $18.79 | $13,156.43 |
| 2019-12-03 | $0.000001831 | $0.000001871 | $0.000001648 | $0.000001659 | $3.95 | $11,920.80 |
| 2019-12-04 | $0.000001659 | $0.00001512 | $0.000001643 | $0.00001445 | $0.00005969 | $103,869 |
| 2019-12-05 | $0.00001443 | $0.0001419 | $0.00001438 | $0.0001384 | $416.76 | $994,172 |
| 2019-12-06 | $0.0001383 | $0.0001404 | $0.00006138 | $0.00007272 | $129.52 | $522,549 |
| 2019-12-07 | $0.00007273 | $0.00007287 | $0.000008393 | $0.000008393 | $113.37 | $60,309.47 |
| 2019-12-08 | $0.000008393 | $0.00001725 | $0.000002453 | $0.000002750 | $14.67 | $19,761.90 |
| 2019-12-09 | $0.000002749 | $0.00001851 | $0.000002109 | $0.000002271 | $13.38 | $16,321.56 |
| 2019-12-10 | $0.000002271 | $0.00001250 | $0.000002266 | $0.000003514 | $5.67 | $25,247.54 |
| 2019-12-11 | $0.000003511 | $0.000003533 | $0.000003434 | $0.000003449 | $3.42 | $24,784.62 |
| 2019-12-12 | $0.000003450 | $0.00002131 | $0.000003397 | $0.00002128 | $0.0002806 | $152,946 |
| 2019-12-13 | $0.00002128 | $0.0001255 | $0.00001456 | $0.00005144 | $5.04 | $369,629 |
| 2019-12-14 | $0.00005144 | $0.00009001 | $0.00004290 | $0.00008956 | $2.69 | $643,557 |
| 2019-12-15 | $0.00008956 | $0.00008957 | $0.000003220 | $0.000003307 | $0.1641 | $23,766.63 |
| 2019-12-16 | $0.000003307 | $0.000003307 | $0.000003307 | $0.000003307 | $0.1641 | $23,766.63 |
| 2019-12-17 | $0.000003307 | $0.000003307 | $0.000002792 | $0.000002821 | $7.44 | $20,268.31 |
| 2019-12-18 | $0.000002821 | $0.000003072 | $0.000002753 | $0.000003065 | $8.09 | $22,022.79 |
| 2019-12-19 | $0.000003065 | $0.000003088 | $0.000002957 | $0.000002966 | $0 | $21,315.09 |
| 2019-12-20 | $0.000002966 | $0.000004014 | $0.000002966 | $0.000004000 | $7.94 | $28,739.70 |
| 2019-12-21 | $0.000004000 | $0.000004002 | $0.000003955 | $0.000003969 | $7.87 | $28,519.63 |
| 2019-12-22 | $0.000003970 | $0.000003978 | $0.000003964 | $0.000003969 | $0 | $28,521.77 |
| 2019-12-23 | $0.000003969 | $0.000006445 | $0.000003969 | $0.000006175 | $1.24 | $44,373.59 |
| 2019-12-24 | $0.000006174 | $0.000006318 | $0.000006112 | $0.000006196 | $1.24 | $44,520.70 |
| 2019-12-25 | $0.000006196 | $0.000006196 | $0.000006050 | $0.000006094 | $0 | $43,788.89 |
| 2019-12-26 | $0.000006094 | $0.000006094 | $0.000001667 | $0.000005029 | $21.22 | $36,139.61 |
| 2019-12-27 | $0.000005030 | $0.000005098 | $0.000004972 | $0.000005062 | $15.19 | $36,377.01 |
| 2019-12-28 | $0.000005063 | $0.000005125 | $0.000005051 | $0.000005122 | $0 | $36,804.45 |
| 2019-12-29 | $0.000005122 | $0.000005122 | $0.000005122 | $0.000005122 | $0 | $36,804.45 |
| 2019-12-30 | $0.000005122 | $0.000005122 | $0.000005122 | $0.000005122 | $0 | $36,804.45 |
| 2019-12-31 | $0.000005122 | $0.000005122 | $0.000005122 | $0.000005122 | $0 | $36,804.45 |