ertha币今日最新价格 实时

$ 0.00099498 涨幅：+3.18%
更新时间：2024-07-03 02:20:13

24H最高/最低价格

H：¥0.0118 / $0.00162967
L：¥0.0107 / $0.00147512

2021年最高价格/最低价格

H：¥22.09 / $3.04 (2021-05-02)
L：¥1.62 / $0.22 (2021-12-05)

历史最高/最低价格

H：¥3.06 / $0.421191
L：¥0.0052 / $0.00071399

Ertha交易平台推荐

欧易OKX 币安Binance
ertha走势图加载中...
  • ertha币历史价格表
  • ertha币概况
2021年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 0.2885 0.2885 0.2762 0.2762 2948.75 -4.26%
2021-12-29 0.3131 0.3155 0.2863 0.2885 2948.75 -7.86%
2021-12-28 0.2879 0.3145 0.2842 0.3132 9407.25 8.79%
2021-12-27 0.283 0.2955 0.2782 0.2879 9566.06 1.73%
2021-12-26 0.2448 0.2821 0.2412 0.2821 1.72万 15.24%
2021-12-25 0.2462 0.258 0.243 0.2442 2734.01 -0.81%
2021-12-24 0.2693 0.272 0.2457 0.2462 5966.64 -8.58%
2021-12-23 0.2328 0.3202 0.2328 0.2688 3.28万 15.46%
2021-12-22 0.226 0.2399 0.2257 0.2328 761.79 3.01%
2021-12-21 0.2334 0.2339 0.2233 0.2258 87.2862 -3.26%
2021-12-20 0.2375 0.2384 0.232 0.2334 776.76 -1.73%
2021-12-19 0.2395 0.2395 0.2273 0.2375 1575.63 -0.84%
2021-12-18 0.2526 0.2526 0.2378 0.2395 1209.11 -5.19%
2021-12-17 0.2254 0.2527 0.2243 0.2526 1923.58 12.07%
2021-12-16 0.2546 0.2552 0.2254 0.2254 6093.63 -11.47%
2021-12-15 0.2651 0.2703 0.2489 0.2546 2601.95 -3.96%
2021-12-14 0.2838 0.2925 0.2649 0.2649 364.88 -6.66%
2021-12-13 0.2884 0.2911 0.2821 0.2838 845.04 -1.6%
2021-12-12 0.2936 0.2944 0.2858 0.2884 177.83 -1.77%
2021-12-11 0.3005 0.3025 0.2886 0.2936 663.97 -2.3%
2021-12-10 0.3216 0.3224 0.2976 0.3006 6647.62 -6.53%
2021-12-09 0.3374 0.3375 0.3374 0 0 -100%
2021-12-08 0.3152 0.3384 0.3149 0.3374 1334.15 7.04%
2021-12-07 0.334 0.334 0.3083 0.3149 4259.28 -5.72%
2021-12-06 0.3293 0.3447 0.3253 0.334 4.05万 1.43%
2021-12-05 0.2685 0.3605 0.2226 0.3293 4.05万 22.64%
2021-12-04 0.3824 0.3842 0.2685 0.2687 3.71万 -29.73%
2021-12-03 0.4013 0.4026 0.3786 0.3832 408.74 -4.51%
2021-12-02 0.3265 0.4036 0.3188 0.4011 1.65万 22.85%
2021-12-01 0.3011 0.3288 0.3008 0.3263 2008.71 8.37%
2021-11-30 0.3154 0.3372 0.299 0.3008 8159.5 -4.63%
2021-11-29 0.3211 0.3211 0.3142 0.3154 479.26 -1.78%
2021-11-28 0.3167 0.3214 0.3134 0.3211 1.39万 1.39%
2021-11-27 0.3252 0.3447 0.3054 0.3167 1.71万 -2.61%
2021-11-26 0.301 0.3264 0.291 0.3253 6647.75 8.07%
2021-11-25 0.3592 0.3595 0.2951 0.301 1.83万 -16.2%
2021-11-24 0.3654 0.3654 0.3414 0.3414 560.18 -6.57%
2021-11-23 0.361 0.3756 0.3584 0.3654 1191.44 1.22%
2021-11-22 0.3448 0.3743 0.3442 0.361 1788.52 4.7%
2021-11-21 0.3501 0.3561 0.3447 0.3449 1294.32 -1.49%
2021-11-20 0.3708 0.3724 0.3358 0.3502 9432.58 -5.56%
2021-11-19 0.3253 0.3913 0.325 0.3707 1.76万 13.96%
2021-11-18 0.3266 0.3385 0.3179 0.325 6086.25 -0.49%
2021-11-17 0.3475 0.3479 0.3242 0.3266 353 -6.01%
2021-11-16 0.3385 0.3551 0.3355 0.3475 637.5 2.66%
2021-11-15 0.3483 0.3483 0.3321 0.3385 2349.51 -2.81%
2021-11-14 0.3494 0.3552 0.3409 0.349 4148.9 -0.11%
2021-11-13 0.3493 0.3607 0.3386 0.3486 7795.02 -0.2%
2021-11-12 0.4022 0.4481 0.3403 0.3498 198.13万 -13.03%
2021-11-11 0.412 0.4126 0.3905 0.4011 3927.74 -2.65%
2021-11-10 0.4273 0.4343 0.4108 0.4124 5766.8 -3.49%
2021-11-09 0.4106 0.4273 0.4051 0.4271 2166.42 4.02%
2021-11-08 0.3767 0.4127 0.3747 0.41 1.37万 8.84%
2021-11-07 0.3909 0.3951 0.373 0.3765 2843.58 -3.68%
2021-11-06 0.3903 0.3965 0.3763 0.3916 1.68万 0.33%
2021-11-05 0.4757 0.4875 0.3901 0.3909 3.17万 -17.83%
2021-11-04 0.4618 0.4816 0.4522 0.4757 2.42万 3.01%
2021-11-03 0.4909 0.4937 0.4316 0.4608 3.95万 -6.13%
2021-11-02 0.2816 0.5927 0.2801 0.4908 56万 74.29%
2021-11-01 0.2765 0.2836 0.2761 0.2816 5673.67 1.84%
2021-10-31 0.3009 0.3016 0.2763 0.2765 1.2万 -8.11%
2021-10-30 0.3333 0.3381 0.2919 0.3008 3.02万 -9.75%
2021-10-29 0.3149 0.3345 0.3026 0.3333 7195.73 5.84%
2021-10-28 0.3269 0.3346 0.304 0.3149 4011.89 -3.67%
2021-10-27 0.3336 0.3418 0.3237 0.3272 2.17万 -1.92%
2021-10-26 0.3608 0.3664 0.328 0.3331 3.44万 -7.68%
2021-10-25 0.355 0.3705 0.3549 0.3606 4810.44 1.58%
2021-10-24 0.3509 0.3613 0.3444 0.3549 5278.69 1.14%
2021-10-23 0.3412 0.3641 0.3373 0.3508 1.98万 2.81%
2021-10-22 0.32 0.3567 0.32 0.3412 2.99万 6.63%
2021-10-21 0.314 0.3305 0.3014 0.3201 3.6万 1.94%
2021-10-20 0.3527 0.3564 0.31 0.3142 6.18万 -10.92%
2021-10-19 0.3735 0.387 0.3433 0.3522 4.79万 -5.7%
2021-10-18 0.4015 0.4017 0.3622 0.3735 5.9万 -6.97%
2021-10-17 0.3983 0.4153 0.3659 0.4015 7.37万 0.8%
2021-10-16 0.4064 0.4089 0.392 0.3982 4392.44 -2.02%
2021-10-15 0.3817 0.4143 0.378 0.4063 1.91万 6.44%
2021-10-14 0.3949 0.397 0.374 0.3817 1.05万 -3.34%
2021-10-13 0.4549 0.4671 0.3875 0.3949 8.55万 -13.19%
2021-10-12 0.4645 0.4652 0.4547 0.4549 2.66万 -2.07%
2021-10-11 0.4955 0.496 0.4299 0.4361 1.71万 -11.99%
2021-10-10 0.4955 0.496 0.4309 0.4321 2.8万 -12.8%
2021-10-09 0.4835 0.5054 0.4811 0.4917 1.93万 1.7%
2021-10-08 0.4812 0.4911 0.4453 0.4835 3.33万 0.48%
2021-10-07 0.5451 0.5622 0.4497 0.4813 5.4万 -11.7%
2021-10-06 0.4912 0.5593 0.4908 0.545 1.64万 10.95%
2021-10-05 0.5378 0.5391 0.4898 0.4912 1.8万 -8.66%
2021-10-04 0.552 0.5606 0.5348 0.5378 4752.57 -2.57%
2021-10-03 0.5266 0.552 0.5261 0.552 4314.49 4.82%
2021-10-02 0.4682 0.5323 0.454 0.5266 2.82万 12.47%
2021-10-01 0.4519 0.4845 0.4442 0.4681 1.52万 3.58%
2021-09-30 0.4469 0.4671 0.4402 0.4519 1.11万 1.12%
2021-09-29 0.479 0.4792 0.4466 0.4469 5254.65 -6.7%
2021-09-28 0.4786 0.5047 0.4715 0.479 4.32万 0.08%
2021-09-27 0.4601 0.4792 0.4268 0.4792 5919.36 4.15%
2021-09-26 0.4546 0.468 0.4527 0.4601 5320.54 1.21%
2021-09-25 0.4979 0.5079 0.4317 0.4546 5722.12 -8.7%
2021-09-24 0.3981 0.5108 0.3962 0.4979 10.64万 25.07%
2021-09-23 0.4659 0.4665 0.3898 0.3981 6.07万 -14.55%
2021-09-22 0.4875 0.496 0.4461 0.466 2.83万 -4.41%
2021-09-21 0.5504 0.556 0.4683 0.4878 3.21万 -11.37%
2021-09-20 0.5829 0.5836 0.549 0.5504 8579.74 -5.58%
2021-09-19 0.6288 0.6297 0.5827 0.5829 2万 -7.3%
2021-09-18 0.6583 0.6888 0.6018 0.6288 12.85万 -4.48%
2021-09-17 0.5822 0.6637 0.5822 0.6583 5.18万 13.07%
2021-09-16 0.5755 0.5834 0.5547 0.5821 2.95万 1.15%
2021-09-15 0.5548 0.5764 0.5393 0.5755 2.71万 3.73%
2021-09-14 0.591 0.601 0.5216 0.5548 4.85万 -6.13%
2021-09-13 0.5105 0.6016 0.5044 0.5911 3.16万 15.79%
2021-09-12 0.5365 0.5434 0.4726 0.5105 3.39万 -4.85%
2021-09-11 0.6097 0.6108 0.5276 0.5365 1.92万 -12.01%
2021-09-10 0.5492 0.624 0.5442 0.6099 5.95万 11.05%
2021-09-09 0.5322 0.5921 0.4944 0.5492 13.13万 3.19%
2021-09-08 0.7699 0.8347 0.4994 0.5321 17.78万 -30.89%
2021-09-07 0.8327 0.8661 0.7588 0.7699 9.3万 -7.54%
2021-09-06 0.8193 0.8371 0.7853 0.8327 3.88万 1.64%
2021-09-05 0.6601 0.8904 0.6133 0.8193 22.72万 24.12%
2021-09-04 0.6169 0.6693 0.5852 0.6601 4.08万 7%
2021-09-03 0.7608 0.7889 0.5709 0.6169 27.34万 -18.91%
2021-09-02 0.7544 0.7715 0.7432 0.7608 1.77万 0.85%
2021-09-01 0.8061 0.8462 0.7198 0.7544 9.54万 -6.41%
2021-08-31 0.9311 0.9356 0.7941 0.8061 3.59万 -13.42%
2021-08-30 0.9306 0.9794 0.9231 0.9312 31.07万 0.06%
2021-08-29 1.0746 1.0856 0.9306 0.9306 22.73万 -13.4%
2021-08-28 0.9311 1.14 0.913 1.0746 38.48万 15.41%
2021-08-27 0.955 1.0575 0.8328 0.931 36.48万 -2.51%
2021-08-26 0.8348 1.1772 0.8027 0.9565 64.08万 14.58%
2021-08-25 0.7614 0.8937 0.6942 0.8348 37.22万 9.64%
2021-08-24 0.7543 0.8968 0.7495 0.7614 40.99万 0.94%
2021-08-23 0.7103 0.8663 0.6944 0.7543 36.09万 6.19%
2021-08-22 0.6622 0.8089 0.585 0.7103 49.95万 7.26%
2021-08-21 0.7765 0.8285 0.6587 0.6622 32.25万 -14.72%
2021-08-20 0.8441 0.8823 0.7616 0.7765 24.33万 -8.01%
2021-08-19 1.0488 1.059 0.7907 0.8437 27.42万 -19.56%
2021-08-18 1.0386 1.0825 0.9453 1.0488 31.82万 0.98%
2021-08-17 1.0232 1.1141 0.95 1.0386 23.72万 1.51%
2021-08-16 0.9769 1.095 0.8963 1.0232 39.87万 4.74%
2021-08-15 1.0018 1.111 0.779 0.9769 56.86万 -2.49%
2021-08-14 1.1858 1.1913 0.9737 1.0018 34.59万 -15.52%
2021-08-13 1.1958 1.2516 1.1813 1.1856 25.96万 -0.85%
2021-08-12 1.2633 1.2988 1.1831 1.1958 25.24万 -5.34%
2021-08-11 1.3375 1.3821 1.2088 1.2633 36.29万 -5.55%
2021-08-10 1.2847 1.3377 1.0306 1.3377 46.05万 4.13%
2021-08-09 1.6126 1.6279 1.2829 1.2846 28.82万 -20.34%
2021-08-08 1.5954 1.6659 1.4442 1.6183 32.23万 1.44%
2021-08-07 1.6488 1.8662 1.554 1.5954 37.61万 -3.24%
2021-08-06 1.5969 1.7811 1.447 1.6486 43.41万 3.24%
2021-08-05 1.5558 1.7083 1.4952 1.5969 40.77万 2.64%
2021-08-04 1.6232 1.8748 1.4527 1.5558 54.03万 -4.15%
2021-08-03 0.9171 1.6278 0.8939 1.6232 36.59万 76.99%
2021-08-02 1.2173 1.3311 0.917 0.9171 24.05万 -24.66%
2021-08-01 1.0177 1.5038 1.0166 1.2172 48.65万 19.6%
2021-07-31 0.6212 1.0178 0.6212 1.0178 30.64万 63.84%
2021-07-30 0.5493 0.6212 0.5275 0.6212 3.29万 13.09%
2021-07-29 0.4273 0.5608 0.4139 0.5493 7.71万 28.55%
2021-07-28 0.4316 0.4561 0.4027 0.4273 6862.95 -1%
2021-07-27 0.3881 0.4467 0.3685 0.4316 4.8万 11.21%
2021-07-26 0.4126 0.4193 0.3835 0.3881 1.12万 -5.94%
2021-07-25 0.4062 0.4209 0.3901 0.4126 9374.08 1.58%
2021-07-24 0.4124 0.4325 0.4029 0.4062 1.2万 -1.5%
2021-07-23 0.4438 0.4577 0.3972 0.4124 2.36万 -7.08%
2021-07-22 0.4028 0.4611 0.3931 0.4438 4.73万 10.18%
2021-07-21 0.4119 0.4168 0.2801 0.4029 13.15万 -2.18%
2021-07-20 0.4553 0.4783 0.4092 0.4118 2.55万 -9.55%
2021-07-19 0.4521 0.4835 0.4521 0.4553 2767.36 0.71%
2021-07-18 0.4701 0.4731 0.4469 0.4521 1.16万 -3.83%
2021-07-17 0.4564 0.4773 0.4498 0.4701 4967.02 3%
2021-07-16 0.448 0.4632 0.436 0.4564 1万 1.88%
2021-07-15 0.4525 0.4574 0.4127 0.4479 2.23万 -1.02%
2021-07-14 0.4572 0.4598 0.4348 0.4525 1.97万 -1.03%
2021-07-13 0.4541 0.4708 0.453 0.4572 5267.81 0.68%
2021-07-12 0.4506 0.4571 0.4376 0.454 1.77万 0.75%
2021-07-11 0.4768 0.4807 0.4382 0.4506 3.08万 -5.49%
2021-07-10 0.4456 0.4779 0.423 0.4768 1.71万 7%
2021-07-09 0.5071 0.5139 0.4182 0.4456 2.73万 -12.13%
2021-07-08 0.5373 0.5384 0.5071 0.5071 1.56万 -5.62%
2021-07-07 0.5749 0.5765 0.533 0.5373 1.93万 -6.54%
2021-07-06 0.6445 0.6559 0.5559 0.5749 2.33万 -10.8%
2021-07-05 0.5569 0.71 0.5562 0.6445 12.86万 15.73%
2021-07-04 0.5006 0.5584 0.4986 0.5569 9152.11 11.25%
2021-07-03 0.5053 0.5108 0.4501 0.5006 5.84万 -0.93%
2021-07-02 0.5215 0.5738 0.4944 0.5053 3.78万 -3.11%
2021-07-01 0.5445 0.5923 0.5204 0.5215 7.87万 -4.22%
2021-06-30 0.4193 0.5603 0.4169 0.5445 11.19万 29.86%
2021-06-29 0.3532 0.4296 0.3469 0.4193 3.84万 18.71%
2021-06-28 0.3306 0.3622 0.3224 0.3532 1.61万 6.84%
2021-06-27 0.4202 0.4744 0.3026 0.3306 14.58万 -21.32%
2021-06-26 0.3385 0.4448 0.3342 0.4199 15.66万 24.05%
2021-06-25 0.3168 0.3419 0.2999 0.3385 1.49万 6.85%
2021-06-24 0.2953 0.3263 0.2953 0.3168 3401.02 7.28%
2021-06-23 0.3372 0.3388 0.2688 0.2953 1.73万 -12.43%
2021-06-22 0.3754 0.4042 0.3301 0.3366 9906.69 -10.34%
2021-06-21 0.3687 0.3765 0.3165 0.3753 4.52万 1.79%
2021-06-20 0.3636 0.3736 0.3446 0.3688 1.11万 1.43%
2021-06-19 0.3897 0.4045 0.3635 0.3636 1.84万 -6.7%
2021-06-18 0.3803 0.427 0.3773 0.3898 6.83万 2.5%
2021-06-17 0.416 0.4199 0.368 0.3803 2.96万 -8.58%
2021-06-16 0.4367 0.4458 0.4129 0.4163 3.06万 -4.67%
2021-06-15 0.3653 0.4372 0.3653 0.4356 2.29万 19.24%
2021-06-14 0.3719 0.4018 0.3644 0.3653 3.52万 -1.77%
2021-06-13 0.362 0.3812 0.3427 0.3719 2.31万 2.73%
2021-06-12 0.3892 0.3903 0.3619 0.362 6667.65 -6.99%
2021-06-11 0.4285 0.4369 0.3892 0.3892 3.68万 -9.17%
2021-06-10 0.3759 0.4316 0.3755 0.4285 1.3万 13.99%
2021-06-09 0.4938 0.4941 0.3669 0.3759 3.61万 -23.88%
2021-06-08 0.5188 0.5413 0.4924 0.4937 2.01万 -4.84%
2021-06-07 0.5069 0.5228 0.4859 0.5188 5891.65 2.35%
2021-06-06 0.5393 0.5552 0.4954 0.5069 1.76万 -6.01%
2021-06-05 0.5889 0.5997 0.5212 0.5393 1.37万 -8.42%
2021-06-04 0.5806 0.6332 0.5632 0.5889 2.54万 1.43%
2021-06-03 0.5477 0.5817 0.5397 0.5809 1.24万 6.06%
2021-06-02 0.5481 0.5805 0.5385 0.5477 2.21万 -0.07%
2021-06-01 0.4589 0.5505 0.4585 0.5481 4.23万 19.44%
2021-05-31 0.4717 0.4945 0.4229 0.4589 2.81万 -2.71%
2021-05-30 0.4952 0.5358 0.4505 0.4717 4.06万 -4.75%
2021-05-29 0.5262 0.5262 0.4663 0.4949 6.27万 -5.95%
2021-05-28 0.5914 0.6402 0.5244 0.5262 8.55万 -11.02%
2021-05-27 0.5739 0.6691 0.5496 0.5914 12.92万 3.05%
2021-05-26 0.617 0.6372 0.5319 0.5739 3.21万 -6.99%
2021-05-25 0.4591 0.639 0.4142 0.617 8.4万 34.39%
2021-05-24 0.688 0.6972 0.453 0.4591 4.25万 -33.27%
2021-05-23 0.7316 0.7742 0.6321 0.688 3.91万 -5.96%
2021-05-22 1.016 1.016 0.7302 0.7316 11.74万 -27.99%
2021-05-21 1.063 1.1595 0.8562 1.016 28.01万 -4.42%
2021-05-20 1.727 1.8358 0.7928 1.0644 60.75万 -38.37%
2021-05-19 0.822 1.9545 0.7631 1.727 142.21万 110.1%
2021-05-18 0.8985 0.899 0.766 0.822 2.95万 -8.51%
2021-05-17 1.0299 1.0344 0.8984 0.8985 6.54万 -12.76%
2021-05-16 1.2496 1.258 0.9838 1.0299 19.09万 -17.58%
2021-05-15 1.2718 1.3117 1.1769 1.2496 11.73万 -1.75%
2021-05-14 1.8087 1.8398 1.2339 1.2718 23.74万 -29.68%
2021-05-13 1.9194 1.9423 1.734 1.81 12.53万 -5.7%
2021-05-12 2.4573 2.4777 1.8538 1.9183 12.7万 -21.93%
2021-05-11 2.2241 2.4573 2.2158 2.4573 7.21万 10.49%
2021-05-10 2.2588 2.4437 1.9517 2.2241 24.94万 -1.54%
2021-05-09 2.4196 2.9587 2.2177 2.2588 35.74万 -6.65%
2021-05-08 2.4996 2.7393 2.1675 2.4196 36.26万 -3.2%
2021-05-07 1.8337 2.566 1.8175 2.4996 87.87万 36.31%
2021-05-06 2.1389 2.2629 1.7171 1.8337 25.71万 -14.27%
2021-05-05 2.2455 2.6077 2.1366 2.1482 18.73万 -4.33%
2021-05-04 2.3779 2.3879 2.1273 2.2455 9.26万 -5.57%
2021-05-03 2.6334 2.86 2.3188 2.3779 34.29万 -9.7%
2021-05-02 2.2461 3.038 2.2415 2.6334 45.91万 17.24%
2021-05-01 2.1089 2.254 1.9318 2.2461 41.77万 6.51%
2021-04-30 2.2016 2.2585 1.6873 2.1089 126.97万 -4.21%

回顶部