eREAL EREAL
Xếp hạng #?
05:44:31 20/06/2018
eREAL (EREAL)
Không hoạt động
Lịch sử giá eREAL (EREAL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001416 | $0.002005 | $0.0004622 | $0.0007747 | $3,830.66 | $0 |
| 2017-11-02 | $0.0007769 | $0.0008918 | $0.0004593 | $0.0004818 | $942.38 | $0 |
| 2017-11-03 | $0.0004842 | $0.0005240 | $0.0004171 | $0.0004885 | $643.59 | $0 |
| 2017-11-04 | $0.0004886 | $0.0005572 | $0.0004029 | $0.0004344 | $654.34 | $0 |
| 2017-11-05 | $0.0004350 | $0.0005752 | $0.0002098 | $0.0004077 | $412.73 | $0 |
| 2017-11-06 | $0.0004081 | $0.0004569 | $0.0003450 | $0.0003726 | $118.16 | $0 |
| 2017-11-07 | $0.0003731 | $0.0005459 | $0.0003679 | $0.0003989 | $535.22 | $0 |
| 2017-11-08 | $0.0003986 | $0.0006327 | $0.0003971 | $0.0006190 | $806.84 | $0 |
| 2017-11-09 | $0.0006156 | $0.0006515 | $0.0004439 | $0.0004484 | $614.46 | $0 |
| 2017-11-10 | $0.0004487 | $0.0005440 | $0.0002072 | $0.0002386 | $293.46 | $0 |
| 2017-11-11 | $0.0002379 | $0.0004932 | $0.0002376 | $0.0003495 | $347.30 | $0 |
| 2017-11-12 | $0.0003495 | $0.0006225 | $0.0003447 | $0.0005923 | $332.48 | $0 |
| 2017-11-13 | $0.0005932 | $0.0005975 | $0.0003731 | $0.0004456 | $560.35 | $0 |
| 2017-11-14 | $0.0004456 | $0.0005947 | $0.0003797 | $0.0004068 | $185.83 | $0 |
| 2017-11-15 | $0.0004070 | $0.0005505 | $0.0004016 | $0.0005466 | $275.97 | $0 |
| 2017-11-16 | $0.0005462 | $0.0005682 | $0.0004187 | $0.0005616 | $348.51 | $0 |
| 2017-11-17 | $0.0005612 | $0.0005646 | $0.0004617 | $0.0004648 | $185.60 | $0 |
| 2017-11-18 | $0.0004641 | $0.0005311 | $0.0003969 | $0.0004169 | $298.11 | $0 |
| 2017-11-19 | $0.0004159 | $0.0005019 | $0.0003376 | $0.0003443 | $132.40 | $0 |
| 2017-11-20 | $0.0003439 | $0.0006089 | $0.0003438 | $0.0004602 | $298.96 | $0 |
| 2017-11-21 | $0.0004595 | $0.0006579 | $0.0004576 | $0.0004828 | $371.11 | $32,304.37 |
| 2017-11-22 | $0.0004834 | $0.0007587 | $0.0004830 | $0.0007587 | $148.03 | $50,766.75 |
| 2017-11-23 | $0.0007605 | $0.0008004 | $0.0005951 | $0.0006146 | $364.64 | $41,120.59 |
| 2017-11-24 | $0.0006115 | $0.0007446 | $0.0004526 | $0.0004936 | $110.94 | $33,024.52 |
| 2017-11-25 | $0.0004935 | $0.0007054 | $0.0004935 | $0.0006738 | $576.62 | $45,084.11 |
| 2017-11-26 | $0.0006738 | $0.0006975 | $0.0005214 | $0.0006590 | $482.92 | $44,090.37 |
| 2017-11-27 | $0.0006588 | $0.0006805 | $0.0005391 | $0.0006564 | $164.59 | $43,922.49 |
| 2017-11-28 | $0.0006555 | $0.0006847 | $0.0005365 | $0.0006289 | $190.08 | $42,081.81 |
| 2017-11-29 | $0.0006294 | $0.0008679 | $0.0005421 | $0.0006678 | $936.56 | $44,679.98 |
| 2017-11-30 | $0.0006763 | $0.0006987 | $0.0004720 | $0.0005248 | $100.16 | $35,117.05 |