E4ROW E4ROW
Xếp hạng #?
02:19:16 22/01/2018
E4ROW (E4ROW)
Không hoạt động
Lịch sử giá E4ROW (E4ROW) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.1268 | $0.1308 | $0.1250 | $0.1276 | $0.2833 | $534,351 |
| 2017-11-03 | $0.1282 | $0.1386 | $0.1282 | $0.1373 | $0.3047 | $574,866 |
| 2017-11-04 | $0.1373 | $0.1373 | $0.1304 | $0.1326 | $0.2996 | $555,203 |
| 2017-11-05 | $0.1327 | $0.1329 | $0.1320 | $0.1321 | $0.2985 | $553,063 |
| 2017-11-09 | $0.07826 | $0.07851 | $0.07621 | $0.07676 | $229.34 | $321,476 |
| 2017-11-10 | $0.07680 | $0.07780 | $0.06983 | $0.07157 | $213.83 | $299,733 |
| 2017-11-11 | $0.07136 | $0.07928 | $0.07128 | $0.07787 | $0.3146 | $326,105 |
| 2017-11-12 | $0.07788 | $0.07856 | $0.03823 | $0.04580 | $362.10 | $191,797 |
| 2017-11-13 | $0.04587 | $0.04781 | $0.04587 | $0.04727 | $373.46 | $197,983 |
| 2017-11-14 | $0.04727 | $0.05059 | $0.04727 | $0.04918 | $388.53 | $205,972 |
| 2017-11-15 | $0.03311 | $0.03316 | $0.03279 | $0.03313 | $191.49 | $138,746 |
| 2017-11-16 | $0.03310 | $0.1672 | $0.03250 | $0.1652 | $504.44 | $698,347 |
| 2017-11-17 | $0.1651 | $0.1661 | $0.03312 | $0.03320 | $464.84 | $140,383 |
| 2017-11-18 | $0.03315 | $0.03491 | $0.03270 | $0.03474 | $1,424.52 | $148,636 |
| 2017-11-19 | $0.03465 | $0.1403 | $0.03439 | $0.1349 | $1.42 | $577,047 |
| 2017-11-20 | $0.1347 | $0.1415 | $0.1347 | $0.1399 | $1.47 | $598,518 |
| 2017-11-21 | $0.1397 | $0.1414 | $0.1397 | $0.1413 | $1.49 | $604,426 |
| 2017-11-22 | $0.1096 | $0.1144 | $0.01139 | $0.01139 | $8.35 | $48,717.44 |
| 2017-11-23 | $0.01141 | $0.1357 | $0.01127 | $0.1311 | $40.97 | $560,897 |
| 2017-11-24 | $0.1305 | $0.1327 | $0.08006 | $0.09401 | $94.01 | $402,188 |
| 2017-11-25 | $0.09400 | $0.09620 | $0.09144 | $0.09300 | $93.00 | $397,866 |
| 2017-11-26 | $0.09301 | $0.09301 | $0.09029 | $0.09067 | $90.67 | $387,884 |
| 2017-11-27 | $0.01471 | $0.09552 | $0.01401 | $0.09514 | $2,954.00 | $418,412 |
| 2017-11-28 | $0.09501 | $0.09561 | $0.09204 | $0.09318 | $961.11 | $409,786 |
| 2017-11-29 | $0.09325 | $0.09609 | $0.06609 | $0.06754 | $0.8453 | $297,029 |
| 2017-11-30 | $0.06840 | $0.07297 | $0.01190 | $0.02663 | $519.16 | $117,125 |