Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.7950 | $1.20 | $0.7888 | $1.19 | $416.37 | $1,877,404 |
| 2018-03-02 | $1.18 | $1.32 | $1.07 | $1.31 | $577.42 | $2,076,012 |
| 2018-03-03 | $1.31 | $1.32 | $0.9880 | $1.07 | $20,981.50 | $1,697,963 |
| 2018-03-04 | $1.07 | $2.12 | $0.8980 | $1.08 | $14,219.30 | $1,711,738 |
| 2018-03-05 | $1.08 | $1.23 | $1.07 | $1.13 | $214.80 | $1,786,798 |
| 2018-03-06 | $1.13 | $1.13 | $0.9528 | $1.03 | $220.12 | $1,628,423 |
| 2018-03-07 | $1.03 | $1.07 | $0.9032 | $0.9883 | $374.67 | $1,563,029 |
| 2018-03-08 | $0.9869 | $1.00 | $0.9044 | $0.9348 | $382.51 | $1,478,407 |
| 2018-03-09 | $0.9289 | $0.9398 | $0.8259 | $0.9119 | $180.88 | $1,442,143 |
| 2018-03-10 | $0.9123 | $1.13 | $0.8337 | $0.9616 | $295.34 | $1,520,735 |
| 2018-03-11 | $0.9582 | $1.18 | $0.7983 | $1.16 | $89.00 | $1,832,235 |
| 2018-03-12 | $1.15 | $1.20 | $0.8510 | $0.8827 | $84.59 | $1,396,073 |
| 2018-03-13 | $0.8777 | $0.9358 | $0.7814 | $0.8074 | $307.98 | $1,277,004 |
| 2018-03-14 | $0.8076 | $0.8428 | $0.7466 | $0.8207 | $238.22 | $1,297,909 |
| 2018-03-15 | $0.8203 | $0.8401 | $0.6941 | $0.6959 | $287.79 | $1,100,523 |
| 2018-03-16 | $0.6955 | $0.7114 | $0.6264 | $0.6749 | $170.11 | $1,067,358 |
| 2018-03-17 | $0.6760 | $0.6760 | $0.6054 | $0.6073 | $24.10 | $960,426 |
| 2018-03-18 | $0.6058 | $0.6423 | $0.5666 | $0.6410 | $22.90 | $1,013,746 |
| 2018-03-19 | $0.6383 | $0.6572 | $0.5407 | $0.6048 | $74.51 | $956,513 |
| 2018-03-20 | $0.6115 | $0.6533 | $0.3653 | $0.3660 | $2.74 | $578,867 |
| 2018-03-21 | $0.3667 | $0.8561 | $0.3661 | $0.7487 | $197.44 | $1,184,057 |
| 2018-03-22 | $0.7473 | $0.7621 | $0.5440 | $0.5555 | $239.15 | $878,550 |
| 2018-03-23 | $0.5555 | $0.5555 | $0.5309 | $0.5341 | $32.79 | $844,626 |
| 2018-03-24 | $0.5871 | $0.5881 | $0.5592 | $0.5606 | $137.11 | $886,540 |
| 2018-03-25 | $0.5528 | $0.5641 | $0.5445 | $0.5591 | $23.35 | $884,202 |
| 2018-03-26 | $0.5588 | $0.5599 | $0.5186 | $0.5404 | $69.14 | $854,631 |
| 2018-03-27 | $0.5396 | $0.5413 | $0.5133 | $0.5142 | $514.42 | $813,226 |
| 2018-03-28 | $0.5141 | $0.7942 | $0.5112 | $0.6520 | $1,750.13 | $1,031,093 |
| 2018-03-29 | $0.6527 | $0.8873 | $0.4809 | $0.5071 | $4,590.39 | $802,002 |
| 2018-03-30 | $0.5058 | $0.5862 | $0.4667 | $0.5220 | $480.34 | $825,537 |
| 2018-03-31 | $0.5221 | $0.5408 | $0.4742 | $0.4796 | $64.82 | $758,542 |