eREAL EREAL
Xếp hạng #?
05:44:31 20/06/2018
eREAL (EREAL)
Không hoạt động
Lịch sử giá eREAL (EREAL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002224 | $0.002629 | $0.001150 | $0.001282 | $927.07 | $87,767.03 |
| 2018-01-02 | $0.001285 | $0.002032 | $0.001285 | $0.002015 | $318.15 | $137,928 |
| 2018-01-03 | $0.001896 | $0.002957 | $0.001866 | $0.002276 | $474.97 | $155,767 |
| 2018-01-04 | $0.002280 | $0.004467 | $0.002251 | $0.004275 | $1,118.97 | $292,555 |
| 2018-01-05 | $0.004257 | $0.005302 | $0.004221 | $0.005302 | $3,204.10 | $362,852 |
| 2018-01-06 | $0.005327 | $0.006519 | $0.004804 | $0.006040 | $1,628.77 | $413,384 |
| 2018-01-07 | $0.006038 | $0.01068 | $0.006023 | $0.008849 | $4,116.97 | $609,178 |
| 2018-01-08 | $0.008929 | $0.01059 | $0.007371 | $0.008508 | $3,596.06 | $586,143 |
| 2018-01-09 | $0.008484 | $0.01000 | $0.008484 | $0.009012 | $1,598.93 | $620,832 |
| 2018-01-10 | $0.009016 | $0.01063 | $0.006809 | $0.006995 | $1,823.34 | $482,589 |
| 2018-01-11 | $0.006979 | $0.01007 | $0.006560 | $0.007824 | $1,968.78 | $540,187 |
| 2018-01-12 | $0.007914 | $0.009013 | $0.006302 | $0.007052 | $1,196.54 | $486,857 |
| 2018-01-13 | $0.007051 | $0.007831 | $0.006009 | $0.007624 | $1,084.22 | $526,463 |
| 2018-01-14 | $0.007631 | $0.007649 | $0.006468 | $0.006813 | $794.37 | $470,773 |
| 2018-01-15 | $0.006811 | $0.007694 | $0.005103 | $0.005103 | $1,065.19 | $354,138 |
| 2018-01-16 | $0.005113 | $0.005125 | $0.002702 | $0.002966 | $334.73 | $205,844 |
| 2018-01-17 | $0.002955 | $0.003120 | $0.002157 | $0.002818 | $272.78 | $195,740 |
| 2018-01-18 | $0.002850 | $0.005209 | $0.002795 | $0.004963 | $889.12 | $344,662 |
| 2018-01-19 | $0.004926 | $0.005141 | $0.002929 | $0.004645 | $107.37 | $322,581 |
| 2018-01-20 | $0.004675 | $0.008358 | $0.003258 | $0.008048 | $4,913.80 | $558,939 |
| 2018-01-21 | $0.008065 | $0.008065 | $0.003181 | $0.003385 | $205.10 | $235,073 |
| 2018-01-22 | $0.003401 | $0.004805 | $0.002734 | $0.002975 | $709.29 | $206,797 |
| 2018-01-23 | $0.002970 | $0.004264 | $0.002786 | $0.004227 | $209.38 | $293,771 |
| 2018-01-24 | $0.004228 | $0.004245 | $0.002886 | $0.003166 | $366.77 | $220,048 |
| 2018-01-25 | $0.003189 | $0.003313 | $0.002565 | $0.003151 | $795.22 | $219,034 |
| 2018-01-26 | $0.003141 | $0.004522 | $0.002348 | $0.004522 | $563.66 | $314,278 |
| 2018-01-27 | $0.004522 | $0.004597 | $0.002737 | $0.003740 | $763.30 | $259,903 |
| 2018-01-28 | $0.003766 | $0.004930 | $0.003088 | $0.003462 | $537.18 | $240,622 |
| 2018-01-29 | $0.003457 | $0.004024 | $0.003230 | $0.003278 | $236.51 | $227,856 |
| 2018-01-30 | $0.003280 | $0.003651 | $0.003129 | $0.003383 | $127.93 | $235,138 |
| 2018-01-31 | $0.003395 | $0.003395 | $0.002722 | $0.002877 | $475.73 | $214,307 |