Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2761 | $0.2769 | $0.1090 | $0.1274 | $12.20 | $201,546 |
| 2018-12-02 | $0.1273 | $0.1323 | $0.1272 | $0.1307 | $0 | $206,733 |
| 2018-12-03 | $0.1307 | $0.1389 | $0.1307 | $0.1331 | $6.65 | $210,499 |
| 2018-12-04 | $0.1330 | $0.1378 | $0.1314 | $0.1377 | $0 | $217,833 |
| 2018-12-05 | $0.1377 | $0.1377 | $0.07499 | $0.07499 | $160.16 | $118,595 |
| 2018-12-06 | $0.07496 | $0.1289 | $0.07459 | $0.09362 | $139.15 | $148,060 |
| 2018-12-07 | $0.09346 | $0.09346 | $0.08595 | $0.08604 | $0 | $136,074 |
| 2018-12-08 | $0.08604 | $0.1056 | $0.07919 | $0.1046 | $23.81 | $165,401 |
| 2018-12-09 | $0.1043 | $0.1058 | $0.08630 | $0.08973 | $5.96 | $141,917 |
| 2018-12-10 | $0.08959 | $0.09058 | $0.08785 | $0.08785 | $0 | $138,936 |
| 2018-12-11 | $0.08785 | $0.08964 | $0.06341 | $0.07654 | $1,138.04 | $121,050 |
| 2018-12-12 | $0.07638 | $0.08246 | $0.06455 | $0.07553 | $218.61 | $119,454 |
| 2018-12-13 | $0.07557 | $0.07560 | $0.07107 | $0.07167 | $58.50 | $113,341 |
| 2018-12-14 | $0.07162 | $0.07646 | $0.07078 | $0.07555 | $3.75 | $119,485 |
| 2018-12-15 | $0.07561 | $0.07638 | $0.06494 | $0.06600 | $20.77 | $104,376 |
| 2018-12-16 | $0.06599 | $0.07199 | $0.06594 | $0.07040 | $13.03 | $111,334 |
| 2018-12-17 | $0.07049 | $0.07910 | $0.07037 | $0.07785 | $15.91 | $123,121 |
| 2018-12-18 | $0.07786 | $0.07906 | $0.07655 | $0.07816 | $0 | $123,618 |
| 2018-12-19 | $0.07816 | $0.07929 | $0.06926 | $0.06976 | $106.98 | $110,333 |
| 2018-12-20 | $0.06959 | $0.08411 | $0.06941 | $0.08288 | $12.88 | $131,075 |
| 2018-12-21 | $0.08263 | $0.1429 | $0.07948 | $0.08847 | $475.27 | $139,922 |
| 2018-12-22 | $0.08858 | $0.09717 | $0.08452 | $0.09695 | $42.38 | $153,329 |
| 2018-12-23 | $0.09723 | $0.09877 | $0.09606 | $0.09676 | $0 | $153,035 |
| 2018-12-24 | $0.09676 | $0.09676 | $0.09676 | $0.09676 | $0 | $153,035 |
| 2018-12-25 | $0.09676 | $0.09676 | $0.07691 | $0.07840 | $29.18 | $123,990 |
| 2018-12-26 | $0.07839 | $0.07991 | $0.07760 | $0.07818 | $0 | $123,644 |
| 2018-12-27 | $0.07818 | $0.07818 | $0.07818 | $0.07818 | $0 | $123,644 |
| 2018-12-28 | $0.07818 | $0.07818 | $0.07818 | $0.07818 | $0 | $123,644 |
| 2018-12-29 | $0.07818 | $0.07818 | $0.07818 | $0.07818 | $0 | $123,644 |
| 2018-12-30 | $0.07818 | $0.07893 | $0.07790 | $0.07846 | $5.04 | $124,081 |
| 2018-12-31 | $0.07855 | $0.07855 | $0.07677 | $0.07709 | $0 | $121,924 |