Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.04 | $1.06 | $0.8463 | $0.9483 | $213.45 | $1,499,758 |
| 2017-09-02 | $0.9500 | $3.48 | $0.8666 | $1.28 | $2,523.40 | $2,019,805 |
| 2017-09-03 | $1.28 | $1.88 | $1.28 | $1.43 | $2,617.74 | $2,263,867 |
| 2017-09-04 | $1.43 | $1.80 | $1.31 | $1.31 | $506.10 | $2,077,515 |
| 2017-09-05 | $1.31 | $1.46 | $1.23 | $1.44 | $1,587.38 | $2,283,035 |
| 2017-09-06 | $1.43 | $1.75 | $1.37 | $1.39 | $1,326.64 | $2,200,590 |
| 2017-09-07 | $1.39 | $1.40 | $1.29 | $1.35 | $18,173.20 | $2,134,308 |
| 2017-09-08 | $1.35 | $1.36 | $0.9162 | $1.18 | $1,060.61 | $1,872,501 |
| 2017-09-09 | $1.19 | $1.19 | $0.7801 | $0.9136 | $431.97 | $1,444,934 |
| 2017-09-10 | $0.9189 | $1.09 | $0.7290 | $0.7290 | $10.07 | $1,152,890 |
| 2017-09-11 | $0.7308 | $0.7650 | $0.6204 | $0.6843 | $157.70 | $1,082,204 |
| 2017-09-12 | $0.6841 | $0.8258 | $0.5385 | $0.5416 | $230.73 | $856,613 |
| 2017-09-13 | $0.5418 | $0.6734 | $0.4934 | $0.5062 | $78.65 | $800,501 |
| 2017-09-14 | $0.5062 | $0.6094 | $0.4309 | $0.5849 | $131.34 | $925,017 |
| 2017-09-15 | $0.5840 | $0.6292 | $0.4019 | $0.4685 | $97.87 | $741,023 |
| 2017-09-16 | $0.4729 | $0.5844 | $0.3594 | $0.5790 | $394.21 | $915,681 |
| 2017-09-17 | $0.5799 | $0.7225 | $0.5444 | $0.7063 | $22.38 | $1,117,076 |
| 2017-09-18 | $0.7054 | $0.8174 | $0.4040 | $0.4108 | $451.13 | $649,638 |
| 2017-09-19 | $0.4118 | $0.5198 | $0.4023 | $0.5035 | $53.58 | $796,353 |
| 2017-09-20 | $0.5028 | $0.6240 | $0.4938 | $0.6154 | $3.19 | $973,317 |
| 2017-09-21 | $0.3086 | $0.5103 | $0.3046 | $0.4939 | $469.05 | $781,136 |
| 2017-09-22 | $0.4933 | $0.5132 | $0.3224 | $0.3417 | $27.78 | $540,446 |
| 2017-09-23 | $0.3408 | $0.3721 | $0.3375 | $0.3671 | $128.70 | $580,645 |
| 2017-09-24 | $0.3671 | $0.3671 | $0.2057 | $0.2420 | $284.00 | $382,675 |
| 2017-09-25 | $0.2418 | $0.3722 | $0.2350 | $0.2638 | $640.16 | $417,160 |
| 2017-09-26 | $0.2639 | $0.3142 | $0.2629 | $0.2833 | $41.19 | $447,972 |
| 2017-09-27 | $0.2825 | $0.2972 | $0.2508 | $0.2705 | $127.54 | $427,842 |
| 2017-09-28 | $0.2704 | $0.4209 | $0.2557 | $0.4196 | $1.05 | $663,547 |
| 2017-09-29 | $0.4192 | $0.4239 | $0.2720 | $0.3158 | $154.62 | $499,498 |
| 2017-09-30 | $0.3159 | $0.3239 | $0.2120 | $0.2180 | $69.17 | $344,760 |