Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5748 | $0.5822 | $0.5674 | $0.5822 | $132.61 | $920,780 |
| 2018-05-02 | $0.5813 | $0.6975 | $0.5706 | $0.6948 | $102.83 | $1,098,889 |
| 2018-05-03 | $0.6949 | $0.6987 | $0.6280 | $0.6564 | $15.53 | $1,038,070 |
| 2018-05-04 | $0.6561 | $0.6576 | $0.6437 | $0.6496 | $9.84 | $1,027,382 |
| 2018-05-05 | $0.5977 | $0.6135 | $0.5977 | $0.6050 | $66.67 | $956,885 |
| 2018-05-06 | $0.6054 | $0.6111 | $0.5449 | $0.5850 | $59.15 | $925,189 |
| 2018-05-07 | $0.5854 | $0.5857 | $0.3906 | $0.3930 | $1.57 | $621,610 |
| 2018-05-08 | $0.3939 | $0.5797 | $0.3939 | $0.5772 | $57.27 | $912,929 |
| 2018-05-09 | $0.5764 | $0.5978 | $0.5662 | $0.5968 | $83.54 | $943,892 |
| 2018-05-10 | $0.5967 | $0.6525 | $0.5903 | $0.6272 | $160,702 | $991,884 |
| 2018-05-11 | $0.6279 | $0.6279 | $0.3772 | $0.5285 | $91.18 | $835,871 |
| 2018-05-12 | $0.5270 | $0.5313 | $0.4475 | $0.5217 | $61.62 | $825,097 |
| 2018-05-13 | $0.5215 | $0.5393 | $0.5154 | $0.5354 | $27.62 | $846,782 |
| 2018-05-14 | $0.5353 | $0.5436 | $0.5129 | $0.5333 | $279.78 | $843,377 |
| 2018-05-15 | $0.5324 | $0.5412 | $0.5201 | $0.5231 | $91.90 | $827,353 |
| 2018-05-16 | $0.5228 | $0.5233 | $0.5012 | $0.5131 | $90.14 | $811,444 |
| 2018-05-17 | $0.5140 | $0.5748 | $0.4926 | $0.4955 | $78.83 | $783,612 |
| 2018-05-18 | $0.4959 | $0.5664 | $0.4598 | $0.5643 | $342.73 | $892,502 |
| 2018-05-19 | $0.5642 | $0.5650 | $0.4774 | $0.4836 | $33.30 | $764,770 |
| 2018-05-20 | $0.4839 | $0.5905 | $0.4808 | $0.5486 | $657.34 | $867,574 |
| 2018-05-21 | $0.5493 | $0.5526 | $0.5370 | $0.5416 | $22.70 | $856,614 |
| 2018-05-22 | $0.5415 | $0.5420 | $0.5264 | $0.5272 | $13.75 | $833,742 |
| 2018-05-23 | $0.4665 | $0.4706 | $0.4423 | $0.4502 | $63.31 | $712,050 |
| 2018-05-24 | $0.4491 | $0.4895 | $0.4315 | $0.4860 | $350.52 | $768,588 |
| 2018-05-25 | $0.4869 | $0.5746 | $0.4276 | $0.4428 | $1,716.51 | $700,236 |
| 2018-05-26 | $0.4422 | $0.4606 | $0.4369 | $0.4393 | $442.57 | $694,689 |
| 2018-05-27 | $0.4394 | $0.4598 | $0.4334 | $0.4587 | $109.10 | $725,428 |
| 2018-05-28 | $0.4588 | $0.4629 | $0.4478 | $0.4482 | $5.65 | $708,907 |
| 2018-05-29 | $0.4370 | $0.5156 | $0.4367 | $0.5107 | $226.78 | $807,661 |
| 2018-05-30 | $0.5110 | $0.5194 | $0.5032 | $0.5086 | $4.29 | $804,387 |
| 2018-05-31 | $0.5085 | $0.5226 | $0.4568 | $0.4596 | $3.84 | $726,835 |