ERA ERA
Xếp hạng #?
-
ERA (ERA)
Không theo dõi
Lịch sử giá ERA (ERA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002674 | $0.0003120 | $0.0002673 | $0.0003106 | $0.01099 | $0 |
| 2019-05-02 | $0.0003101 | $0.0003867 | $0.0003094 | $0.0003853 | $391.32 | $0 |
| 2019-05-03 | $0.0003853 | $0.0004093 | $0.0003285 | $0.0003347 | $4.56 | $0 |
| 2019-05-04 | $0.0003347 | $0.0003423 | $0.0003292 | $0.0003313 | $0 | $0 |
| 2019-05-05 | $0.0003313 | $0.0003313 | $0.0003313 | $0.0003313 | $0 | $0 |
| 2019-05-06 | $0.0003313 | $0.003884 | $0.0003313 | $0.001148 | $30,996.48 | $0 |
| 2019-05-07 | $0.001148 | $0.001180 | $0.0005257 | $0.0005261 | $374.57 | $0 |
| 2019-05-08 | $0.0005254 | $0.0007565 | $0.0005211 | $0.0007541 | $5.71 | $0 |
| 2019-05-09 | $0.0007541 | $0.0007601 | $0.0005573 | $0.0005668 | $22.68 | $0 |
| 2019-05-10 | $0.0005666 | $0.0005787 | $0.0005533 | $0.0005733 | $2.39 | $0 |
| 2019-05-11 | $0.0005733 | $0.0007342 | $0.0005730 | $0.0007196 | $1.37 | $0 |
| 2019-05-12 | $0.0007202 | $0.0008254 | $0.0006979 | $0.0007667 | $36.41 | $0 |
| 2019-05-13 | $0.0007667 | $0.0009748 | $0.0007569 | $0.0009441 | $0.7942 | $0 |
| 2019-05-14 | $0.0009446 | $0.001599 | $0.0009419 | $0.001534 | $0 | $0 |
| 2019-05-15 | $0.001534 | $0.001534 | $0.0009615 | $0.0009823 | $2.62 | $0 |
| 2019-05-16 | $0.0009810 | $0.0009982 | $0.0007114 | $0.0007207 | $0 | $0 |
| 2019-05-17 | $0.0007207 | $0.0007207 | $0.0007207 | $0.0007207 | $0 | $0 |
| 2019-05-18 | $0.0007207 | $0.0007286 | $0.0006513 | $0.0007244 | $5.92 | $0 |
| 2019-05-19 | $0.0007247 | $0.0007980 | $0.0006958 | $0.0007114 | $6.46 | $0 |
| 2019-05-20 | $0.0007108 | $0.0007277 | $0.0006876 | $0.0007179 | $22.58 | $0 |
| 2019-05-21 | $0.0007175 | $0.0007262 | $0.0007045 | $0.0007155 | $5.58 | $0 |
| 2019-05-22 | $0.0007154 | $0.0007976 | $0.0007127 | $0.0007664 | $87.48 | $0 |
| 2019-05-23 | $0.0007654 | $0.0007677 | $0.0007579 | $0.0007617 | $0 | $0 |
| 2019-05-24 | $0.0007617 | $0.0007617 | $0.0006508 | $0.0006637 | $13.15 | $0 |
| 2019-05-25 | $0.0006637 | $0.0006659 | $0.0006362 | $0.0006427 | $0 | $0 |
| 2019-05-26 | $0.0006427 | $0.0006915 | $0.0006427 | $0.0006873 | $0.7680 | $0 |
| 2019-05-27 | $0.0006865 | $0.0007119 | $0.0006852 | $0.0007042 | $13.66 | $0 |
| 2019-05-28 | $0.0007038 | $0.0007038 | $0.0006888 | $0.0006976 | $0.0003456 | $0 |
| 2019-05-29 | $0.0006983 | $0.001193 | $0.0006048 | $0.0006067 | $20.64 | $0 |
| 2019-05-30 | $0.0006067 | $0.0007013 | $0.0005325 | $0.0006000 | $34.08 | $0 |
| 2019-05-31 | $0.0006000 | $0.0006805 | $0.0005927 | $0.0006027 | $15.22 | $0 |