Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2181 | $0.5191 | $0.2152 | $0.2210 | $181.21 | $349,501 |
| 2017-10-02 | $0.2209 | $0.2856 | $0.2203 | $0.2853 | $7.54 | $451,179 |
| 2017-10-03 | $0.2853 | $0.2853 | $0.2538 | $0.2668 | $11.26 | $421,916 |
| 2017-10-04 | $0.2674 | $0.4812 | $0.2456 | $0.2468 | $3,295.31 | $390,323 |
| 2017-10-05 | $0.2470 | $0.2616 | $0.2282 | $0.2594 | $81.06 | $410,282 |
| 2017-10-06 | $0.2594 | $0.3454 | $0.2589 | $0.3213 | $426.84 | $508,157 |
| 2017-10-07 | $0.3214 | $0.3342 | $0.2894 | $0.2975 | $88.38 | $470,498 |
| 2017-10-08 | $0.2967 | $0.4803 | $0.2637 | $0.4792 | $13.62 | $757,854 |
| 2017-10-09 | $0.4793 | $0.4880 | $0.2975 | $0.2990 | $124.96 | $472,800 |
| 2017-10-10 | $0.2989 | $0.3960 | $0.2370 | $0.3850 | $13,862.20 | $608,864 |
| 2017-10-11 | $0.3849 | $0.3908 | $0.2516 | $0.2536 | $0.9388 | $401,089 |
| 2017-10-12 | $0.2538 | $0.2801 | $0.2465 | $0.2712 | $18.43 | $428,853 |
| 2017-10-13 | $0.2720 | $0.3053 | $0.2703 | $0.2838 | $31.63 | $448,796 |
| 2017-10-14 | $0.2839 | $0.4372 | $0.2812 | $0.2920 | $3.60 | $461,870 |
| 2017-10-15 | $0.2926 | $0.2935 | $0.1657 | $0.1707 | $177.35 | $270,026 |
| 2017-10-16 | $0.1708 | $0.2904 | $0.1670 | $0.2889 | $12.55 | $456,917 |
| 2017-10-17 | $0.2890 | $0.2898 | $0.2729 | $0.2749 | $11.90 | $434,809 |
| 2017-10-18 | $0.2745 | $0.2747 | $0.1402 | $0.1563 | $127.86 | $247,141 |
| 2017-10-19 | $0.1563 | $0.3120 | $0.1549 | $0.2275 | $35.38 | $359,790 |
| 2017-10-20 | $0.2275 | $0.7388 | $0.1975 | $0.5247 | $23.75 | $829,883 |
| 2017-10-21 | $0.5236 | $0.5236 | $0.3149 | $0.3208 | $33.95 | $507,346 |
| 2017-10-22 | $0.3209 | $0.4693 | $0.2201 | $0.2253 | $255.67 | $356,352 |
| 2017-10-23 | $0.2250 | $0.3466 | $0.2055 | $0.2465 | $0.4535 | $389,917 |
| 2017-10-24 | $0.2460 | $0.2711 | $0.2048 | $0.2700 | $16,329.80 | $427,013 |
| 2017-10-25 | $0.2701 | $0.2783 | $0.2335 | $0.2371 | $5.04 | $374,960 |
| 2017-10-26 | $0.2371 | $0.2394 | $0.1516 | $0.1538 | $3.88 | $243,265 |
| 2017-10-27 | $0.1539 | $0.1685 | $0.1470 | $0.1676 | $10.52 | $265,071 |
| 2017-10-28 | $0.1681 | $0.3461 | $0.1648 | $0.3427 | $60.36 | $542,010 |
| 2017-10-29 | $0.3422 | $0.3496 | $0.1312 | $0.1321 | $101.64 | $208,988 |
| 2017-10-30 | $0.1307 | $0.3327 | $0.1186 | $0.3327 | $16,449.50 | $526,205 |
| 2017-10-31 | $0.3316 | $0.3344 | $0.1605 | $0.2400 | $253.00 | $379,529 |