Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.4840 | $0.7148 | $0.4799 | $0.4808 | $873.76 | $760,443 |
| 2018-07-02 | $0.4809 | $0.5652 | $0.4759 | $0.5241 | $77.77 | $828,806 |
| 2018-07-03 | $0.5216 | $0.5271 | $0.5114 | $0.5135 | $29.60 | $812,154 |
| 2018-07-04 | $0.5133 | $0.5363 | $0.5083 | $0.5274 | $19.86 | $834,166 |
| 2018-07-05 | $0.5900 | $0.7248 | $0.5768 | $0.5826 | $346.92 | $921,392 |
| 2018-07-06 | $0.5825 | $0.5902 | $0.5756 | $0.5892 | $149.69 | $931,832 |
| 2018-07-07 | $0.5882 | $0.6040 | $0.5821 | $0.6031 | $15.68 | $953,777 |
| 2018-07-08 | $0.6024 | $1.34 | $0.4543 | $0.5874 | $6,991.72 | $929,061 |
| 2018-07-09 | $0.5872 | $0.5885 | $0.4571 | $0.4836 | $1,342.39 | $764,751 |
| 2018-07-10 | $0.4826 | $0.4835 | $0.4352 | $0.4397 | $120.73 | $695,470 |
| 2018-07-11 | $0.4398 | $0.4847 | $0.4317 | $0.4846 | $49.13 | $766,430 |
| 2018-07-12 | $0.4845 | $0.4845 | $0.4471 | $0.4553 | $5.17 | $720,014 |
| 2018-07-13 | $0.4557 | $0.4575 | $0.4212 | $0.4262 | $68.06 | $673,995 |
| 2018-07-14 | $0.4250 | $0.4304 | $0.4225 | $0.4270 | $134.98 | $675,375 |
| 2018-07-15 | $0.4269 | $0.4275 | $0.4255 | $0.4263 | $59.17 | $674,241 |
| 2018-07-16 | $0.4889 | $0.5018 | $0.4447 | $0.4990 | $468.32 | $789,197 |
| 2018-07-17 | $0.4978 | $0.5530 | $0.4936 | $0.5467 | $29.80 | $864,677 |
| 2018-07-18 | $0.5465 | $0.5969 | $0.5075 | $0.5642 | $120.29 | $892,373 |
| 2018-07-19 | $0.5640 | $0.5647 | $0.5072 | $0.5189 | $27.84 | $820,701 |
| 2018-07-20 | $0.5193 | $0.5291 | $0.5031 | $0.5062 | $114.05 | $800,531 |
| 2018-07-21 | $0.5061 | $0.5247 | $0.4995 | $0.5110 | $38.89 | $808,177 |
| 2018-07-22 | $0.5109 | $0.5192 | $0.5088 | $0.5183 | $18.16 | $819,704 |
| 2018-07-23 | $0.5180 | $0.5451 | $0.5180 | $0.5317 | $302.25 | $840,856 |
| 2018-07-24 | $0.5325 | $0.5353 | $0.4996 | $0.5237 | $498.08 | $828,192 |
| 2018-07-25 | $0.5140 | $0.5259 | $0.5027 | $0.5069 | $50.73 | $801,661 |
| 2018-07-26 | $0.5067 | $0.5143 | $0.5021 | $0.5047 | $25.28 | $798,249 |
| 2018-07-28 | $0.5088 | $0.5115 | $0.5040 | $0.5076 | $80.18 | $802,807 |
| 2018-07-29 | $0.5097 | $0.5258 | $0.5097 | $0.5226 | $80.13 | $826,568 |
| 2018-07-30 | $0.5229 | $0.5229 | $0.4884 | $0.4933 | $106.96 | $780,103 |
| 2018-07-31 | $0.4923 | $0.4923 | $0.4615 | $0.4661 | $45.76 | $737,141 |