Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4796 | $0.4865 | $0.4458 | $0.4696 | $51.69 | $742,658 |
| 2018-04-02 | $0.4719 | $0.4968 | $0.4688 | $0.4784 | $183.06 | $756,638 |
| 2018-04-03 | $0.4788 | $0.5072 | $0.4772 | $0.5003 | $130.15 | $791,259 |
| 2018-04-04 | $0.5000 | $0.5013 | $0.4581 | $0.4623 | $48.15 | $731,184 |
| 2018-04-05 | $0.4625 | $0.4643 | $0.3360 | $0.4427 | $154.42 | $700,212 |
| 2018-04-06 | $0.4405 | $0.5020 | $0.4385 | $0.4960 | $248.61 | $784,450 |
| 2018-04-07 | $0.4966 | $0.5167 | $0.4909 | $0.5073 | $23.05 | $802,328 |
| 2018-04-08 | $0.5078 | $0.6690 | $0.5051 | $0.6663 | $50.24 | $1,053,795 |
| 2018-04-09 | $0.6674 | $0.6719 | $0.5616 | $0.5732 | $11.46 | $906,461 |
| 2018-04-10 | $0.5736 | $0.5743 | $0.4959 | $0.4987 | $9.35 | $788,645 |
| 2018-04-11 | $0.4991 | $0.6247 | $0.4983 | $0.6247 | $3.51 | $988,041 |
| 2018-04-12 | $0.6232 | $0.6713 | $0.4193 | $0.6678 | $399.53 | $1,056,113 |
| 2018-04-13 | $0.6686 | $0.6876 | $0.5019 | $0.5047 | $8.71 | $798,145 |
| 2018-04-14 | $0.5047 | $0.5265 | $0.5029 | $0.5210 | $42.05 | $823,918 |
| 2018-04-15 | $0.5215 | $0.5371 | $0.5194 | $0.5357 | $17.39 | $847,161 |
| 2018-04-16 | $0.5354 | $0.5384 | $0.5163 | $0.5195 | $16.86 | $821,553 |
| 2018-04-17 | $0.5061 | $0.5130 | $0.4682 | $0.4698 | $261.95 | $742,967 |
| 2018-04-18 | $0.4702 | $0.4840 | $0.4693 | $0.4821 | $237.70 | $762,456 |
| 2018-04-19 | $0.4864 | $0.4924 | $0.4840 | $0.4921 | $392.08 | $778,248 |
| 2018-04-20 | $0.4924 | $0.5262 | $0.4492 | $0.4520 | $312.36 | $714,775 |
| 2018-04-21 | $0.4521 | $0.7887 | $0.4417 | $0.4761 | $2,555.29 | $752,943 |
| 2018-04-22 | $0.4761 | $0.5007 | $0.4470 | $0.4879 | $233.31 | $771,629 |
| 2018-04-23 | $0.4869 | $0.5867 | $0.4865 | $0.4997 | $82.34 | $790,335 |
| 2018-04-24 | $0.5002 | $0.5989 | $0.4999 | $0.5989 | $134.40 | $947,253 |
| 2018-04-25 | $0.5949 | $0.7788 | $0.5603 | $0.5611 | $203.89 | $887,356 |
| 2018-04-26 | $0.5657 | $0.6441 | $0.5519 | $0.6427 | $33.57 | $1,016,380 |
| 2018-04-27 | $0.6435 | $0.6435 | $0.5555 | $0.5555 | $161.97 | $878,503 |
| 2018-04-28 | $0.5536 | $0.6094 | $0.5522 | $0.5750 | $68.09 | $909,333 |
| 2018-04-29 | $0.5747 | $0.5858 | $0.4089 | $0.4907 | $178.44 | $776,070 |
| 2018-04-30 | $0.4905 | $0.5750 | $0.4774 | $0.5729 | $56.02 | $906,020 |