Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) 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 | $0.2397 | $0.3023 | $0.1999 | $0.2051 | $525.42 | $324,302 |
| 2017-11-02 | $0.2058 | $0.2196 | $0.1686 | $0.1743 | $116.22 | $275,605 |
| 2017-11-03 | $0.1740 | $0.2213 | $0.1721 | $0.1835 | $9.12 | $290,255 |
| 2017-11-04 | $0.1835 | $0.1996 | $0.1766 | $0.1768 | $67.59 | $279,638 |
| 2017-11-05 | $0.1765 | $0.1783 | $0.1645 | $0.1663 | $44.09 | $262,986 |
| 2017-11-06 | $0.1667 | $0.1847 | $0.1374 | $0.1374 | $1.37 | $217,313 |
| 2017-11-07 | $0.1797 | $0.1828 | $0.1789 | $0.1827 | $12.10 | $289,020 |
| 2017-11-08 | $0.1822 | $0.1971 | $0.1621 | $0.1694 | $56.82 | $267,884 |
| 2017-11-09 | $0.1692 | $0.4329 | $0.1407 | $0.3164 | $547.24 | $500,449 |
| 2017-11-10 | $0.3174 | $0.4078 | $0.2467 | $0.3793 | $380.78 | $599,932 |
| 2017-11-11 | $0.3780 | $0.3964 | $0.2589 | $0.3004 | $96.68 | $475,155 |
| 2017-11-12 | $0.3002 | $0.3238 | $0.2128 | $0.2204 | $2.66 | $348,541 |
| 2017-11-13 | $0.2207 | $0.2695 | $0.1781 | $0.1984 | $88.22 | $313,845 |
| 2017-11-14 | $0.1989 | $0.2519 | $0.1989 | $0.2098 | $47.03 | $331,870 |
| 2017-11-15 | $0.2100 | $0.2912 | $0.2100 | $0.2290 | $23.35 | $362,160 |
| 2017-11-16 | $0.2302 | $0.4286 | $0.2181 | $0.4286 | $253.50 | $677,884 |
| 2017-11-17 | $0.4279 | $0.4550 | $0.2021 | $0.2049 | $3.39 | $324,053 |
| 2017-11-18 | $0.2041 | $0.7441 | $0.1979 | $0.6492 | $362.35 | $1,026,746 |
| 2017-11-19 | $0.6480 | $0.6513 | $0.3588 | $0.4267 | $51.26 | $674,866 |
| 2017-11-20 | $0.4265 | $0.4267 | $0.3876 | $0.3876 | $203.30 | $613,049 |
| 2017-11-21 | $0.3877 | $0.3905 | $0.2756 | $0.3776 | $190.22 | $597,207 |
| 2017-11-22 | $0.3785 | $0.4143 | $0.3769 | $0.4124 | $76.69 | $652,152 |
| 2017-11-23 | $0.4122 | $0.4142 | $0.3169 | $0.3299 | $12.79 | $521,731 |
| 2017-11-24 | $0.3295 | $0.4055 | $0.1815 | $0.1921 | $163.01 | $303,803 |
| 2017-11-25 | $0.1917 | $0.6080 | $0.1912 | $0.6080 | $6,085.24 | $961,511 |
| 2017-11-26 | $0.6078 | $0.6593 | $0.2244 | $0.2428 | $398.37 | $383,945 |
| 2017-11-27 | $0.2428 | $0.4090 | $0.2428 | $0.2616 | $172.74 | $413,763 |
| 2017-11-28 | $0.2618 | $0.3628 | $0.2608 | $0.2753 | $109.97 | $435,394 |
| 2017-11-29 | $0.2772 | $0.3668 | $0.2726 | $0.2956 | $30.47 | $467,469 |
| 2017-11-30 | $0.3001 | $0.3640 | $0.2353 | $0.3573 | $43.16 | $565,138 |