Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3572 | $0.3609 | $0.2787 | $0.3109 | $3.36 | $491,731 |
| 2017-12-02 | $0.3106 | $0.3160 | $0.2903 | $0.3011 | $52.25 | $476,205 |
| 2017-12-03 | $0.3015 | $0.3215 | $0.2860 | $0.3026 | $130.18 | $478,630 |
| 2017-12-04 | $0.3036 | $0.3245 | $0.2942 | $0.3143 | $88.89 | $497,129 |
| 2017-12-05 | $0.3150 | $0.3318 | $0.3114 | $0.3276 | $52.39 | $518,040 |
| 2017-12-06 | $0.3269 | $0.4420 | $0.3269 | $0.3718 | $25.23 | $587,985 |
| 2017-12-07 | $0.3711 | $2.14 | $0.3548 | $1.51 | $238.66 | $2,380,647 |
| 2017-12-08 | $1.51 | $1.53 | $0.3892 | $0.4519 | $464.93 | $714,760 |
| 2017-12-09 | $0.4519 | $0.5531 | $0.3577 | $0.3942 | $15.11 | $623,504 |
| 2017-12-10 | $0.3957 | $0.4260 | $0.3406 | $0.3944 | $357.76 | $623,829 |
| 2017-12-11 | $0.3916 | $0.5020 | $0.3487 | $0.4825 | $176.94 | $763,067 |
| 2017-12-12 | $0.4843 | $0.6087 | $0.4487 | $0.4622 | $282.25 | $730,905 |
| 2017-12-13 | $0.4628 | $1.14 | $0.2549 | $1.11 | $0.07856 | $1,757,049 |
| 2017-12-14 | $1.13 | $1.16 | $0.2129 | $0.7219 | $468.34 | $1,141,775 |
| 2017-12-15 | $0.7232 | $0.9724 | $0.6420 | $0.6427 | $483.37 | $1,016,508 |
| 2017-12-16 | $0.6436 | $0.7091 | $0.4461 | $0.4909 | $396.23 | $776,402 |
| 2017-12-17 | $0.4949 | $0.6975 | $0.4195 | $0.4215 | $509.48 | $666,582 |
| 2017-12-18 | $0.4228 | $1.16 | $0.4038 | $0.8518 | $145.41 | $1,347,164 |
| 2017-12-19 | $0.8574 | $1.48 | $0.5536 | $0.5554 | $138.35 | $878,447 |
| 2017-12-20 | $0.5560 | $0.8858 | $0.3715 | $0.7228 | $23.96 | $1,143,101 |
| 2017-12-21 | $0.7245 | $1.15 | $0.4771 | $1.12 | $439.09 | $1,777,546 |
| 2017-12-22 | $1.13 | $1.13 | $0.3532 | $0.4896 | $1,103.95 | $774,389 |
| 2017-12-23 | $0.4953 | $0.5746 | $0.4548 | $0.4562 | $186.16 | $721,455 |
| 2017-12-24 | $0.4617 | $0.5462 | $0.4401 | $0.5068 | $34.91 | $801,461 |
| 2017-12-25 | $0.5112 | $0.5542 | $0.4678 | $0.4787 | $96.08 | $757,044 |
| 2017-12-26 | $0.4794 | $0.6086 | $0.4143 | $0.6086 | $29.10 | $962,586 |
| 2017-12-27 | $0.6092 | $1.06 | $0.5676 | $1.06 | $380.95 | $1,674,683 |
| 2017-12-28 | $1.06 | $1.07 | $0.5724 | $0.7095 | $339.54 | $1,122,044 |
| 2017-12-29 | $0.7312 | $0.7323 | $0.5647 | $0.5768 | $398.84 | $912,169 |
| 2017-12-30 | $0.5753 | $1.14 | $0.5188 | $0.7346 | $2,946.37 | $1,161,804 |
| 2017-12-31 | $0.7269 | $1.50 | $0.7194 | $0.7558 | $3,238.42 | $1,195,388 |