E4ROW E4ROW
Xếp hạng #?
02:19:16 22/01/2018
E4ROW (E4ROW)
Không hoạt động
Lịch sử giá E4ROW (E4ROW) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02657 | $0.03908 | $0.01449 | $0.02771 | $302.52 | $121,874 |
| 2017-12-02 | $0.02771 | $0.02873 | $0.02746 | $0.02792 | $4.12 | $122,783 |
| 2017-12-03 | $0.02793 | $0.02848 | $0.01546 | $0.02265 | $395.18 | $99,603.71 |
| 2017-12-04 | $0.02269 | $0.02311 | $0.02194 | $0.02284 | $228.41 | $100,456 |
| 2017-12-05 | $0.02285 | $0.02291 | $0.02212 | $0.02232 | $223.23 | $98,176.11 |
| 2017-12-06 | $0.02228 | $0.02237 | $0.02196 | $0.02211 | $221.09 | $97,234.50 |
| 2017-12-08 | $0.02113 | $0.03159 | $0.01236 | $0.03144 | $124.45 | $138,278 |
| 2017-12-09 | $0.03144 | $0.03540 | $0.03144 | $0.03290 | $16.57 | $189,549 |
| 2017-12-10 | $0.03300 | $0.03300 | $0.02920 | $0.03040 | $174.53 | $175,169 |
| 2017-12-11 | $0.03044 | $0.03597 | $0.03040 | $0.03597 | $172.86 | $207,261 |
| 2017-12-12 | $0.03574 | $0.06371 | $0.01560 | $0.05282 | $854.38 | $304,352 |
| 2017-12-13 | $0.05286 | $0.07553 | $0.04765 | $0.07008 | $2,037.84 | $403,796 |
| 2017-12-14 | $0.07004 | $0.07385 | $0.03301 | $0.03468 | $1,093.04 | $199,813 |
| 2017-12-15 | $0.03471 | $0.03477 | $0.03077 | $0.03417 | $393.59 | $196,866 |
| 2017-12-16 | $0.03423 | $0.03579 | $0.02749 | $0.02771 | $414.95 | $159,662 |
| 2017-12-17 | $0.02779 | $0.1142 | $0.02774 | $0.07192 | $1,922.38 | $414,393 |
| 2017-12-18 | $0.07182 | $0.07986 | $0.06845 | $0.07896 | $71.06 | $454,956 |
| 2017-12-19 | $0.07877 | $0.08570 | $0.07018 | $0.07343 | $2,778.79 | $423,084 |
| 2017-12-20 | $0.08150 | $0.08151 | $0.06498 | $0.07186 | $2,583.10 | $414,078 |
| 2017-12-21 | $0.07194 | $0.07568 | $0.07140 | $0.07453 | $2,679.02 | $429,455 |
| 2017-12-22 | $0.01968 | $0.02196 | $0.01928 | $0.02030 | $5.24 | $116,973 |
| 2017-12-23 | $0.02047 | $0.02328 | $0.02034 | $0.02167 | $5.59 | $124,844 |
| 2017-12-24 | $0.02192 | $0.08073 | $0.01888 | $0.08073 | $1,753.97 | $465,194 |
| 2017-12-25 | $0.08113 | $0.08980 | $0.08110 | $0.08713 | $1,893.00 | $502,071 |
| 2017-12-26 | $0.08717 | $0.09082 | $0.08712 | $0.08929 | $1,939.77 | $514,474 |
| 2017-12-29 | $0.08982 | $0.08982 | $0.08751 | $0.08878 | $19.97 | $511,524 |
| 2017-12-30 | $0.08874 | $0.08874 | $0.02316 | $0.02325 | $54.63 | $133,972 |
| 2017-12-31 | $0.02305 | $0.08949 | $0.02286 | $0.08878 | $24.41 | $511,528 |