Etheriya RIYA
Xếp hạng #?
12:43:16 17/09/2020
Etheriya (RIYA)
Không theo dõi
Lịch sử giá Etheriya (RIYA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2392 | $0.2414 | $0.2392 | $0.2407 | $27.20 | $380,752 |
| 2018-11-02 | $0.2407 | $0.2438 | $0.2407 | $0.2427 | $9.21 | $383,803 |
| 2018-11-03 | $0.2427 | $0.2427 | $0.2427 | $0.2427 | $0 | $383,803 |
| 2018-11-04 | $0.2427 | $0.2703 | $0.2427 | $0.2703 | $92.24 | $427,469 |
| 2018-11-05 | $0.2703 | $0.2720 | $0.2686 | $0.2706 | $0 | $427,910 |
| 2018-11-06 | $0.2706 | $0.2916 | $0.2706 | $0.2916 | $31.38 | $460,034 |
| 2018-11-07 | $0.2916 | $0.2952 | $0.2903 | $0.2940 | $0 | $464,907 |
| 2018-11-08 | $0.2940 | $0.3035 | $0.2940 | $0.2991 | $33.50 | $473,060 |
| 2018-11-09 | $0.2991 | $0.3005 | $0.2962 | $0.2974 | $0 | $470,400 |
| 2018-11-10 | $0.2974 | $0.2974 | $0.2635 | $0.2652 | $8.10 | $419,354 |
| 2018-11-11 | $0.2650 | $0.4474 | $0.1743 | $0.4457 | $0.6393 | $704,909 |
| 2018-11-12 | $0.4485 | $0.4495 | $0.4435 | $0.4443 | $0 | $702,657 |
| 2018-11-13 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $0 | $702,657 |
| 2018-11-14 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $0 | $702,657 |
| 2018-11-15 | $0.4443 | $0.4443 | $0.2371 | $0.2431 | $174.79 | $384,454 |
| 2018-11-16 | $0.2430 | $0.2434 | $0.2382 | $0.2407 | $0 | $380,607 |
| 2018-11-17 | $0.2407 | $0.2407 | $0.2356 | $0.2367 | $4.26 | $374,361 |
| 2018-11-18 | $0.2375 | $0.2398 | $0.1535 | $0.1547 | $2.13 | $244,633 |
| 2018-11-19 | $0.1547 | $0.1547 | $0.1395 | $0.1403 | $0 | $221,943 |
| 2018-11-20 | $0.1403 | $0.1896 | $0.1403 | $0.1896 | $5.16 | $299,847 |
| 2018-11-21 | $0.1897 | $0.1904 | $0.1367 | $0.1431 | $81.44 | $226,314 |
| 2018-11-22 | $0.1426 | $0.1438 | $0.1416 | $0.1424 | $0 | $225,240 |
| 2018-11-23 | $0.1424 | $0.1424 | $0.1170 | $0.1194 | $0.7108 | $188,844 |
| 2018-11-24 | $0.1193 | $0.1216 | $0.1185 | $0.1186 | $0 | $187,566 |
| 2018-11-25 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $0 | $187,566 |
| 2018-11-26 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $0 | $187,566 |
| 2018-11-27 | $0.1186 | $0.1567 | $0.1186 | $0.1464 | $18.55 | $231,536 |
| 2018-11-28 | $0.1465 | $0.1563 | $0.1403 | $0.1490 | $22.34 | $235,572 |
| 2018-11-29 | $0.1496 | $0.1498 | $0.1447 | $0.1466 | $0 | $231,861 |
| 2018-11-30 | $0.1466 | $0.2772 | $0.1092 | $0.2753 | $16.12 | $435,368 |