EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-06 | $0.1013 | $0.1545 | $0.09130 | $0.1351 | $4,280.19 | $0 |
| 2017-10-07 | $0.1334 | $0.1532 | $0.08820 | $0.09049 | $1,526.72 | $0 |
| 2017-10-08 | $0.09025 | $0.1063 | $0.04581 | $0.04590 | $319.52 | $0 |
| 2017-10-09 | $0.04591 | $0.1077 | $0.04572 | $0.07881 | $556.56 | $0 |
| 2017-10-10 | $0.07881 | $0.08493 | $0.07533 | $0.07588 | $809.59 | $0 |
| 2017-10-11 | $0.07587 | $0.09364 | $0.07527 | $0.08541 | $329.28 | $0 |
| 2017-10-12 | $0.08545 | $0.08600 | $0.04783 | $0.05009 | $3,204.37 | $0 |
| 2017-10-13 | $0.05024 | $0.07593 | $0.04484 | $0.04607 | $506.55 | $0 |
| 2017-10-14 | $0.04608 | $0.06019 | $0.04602 | $0.06010 | $331.60 | $0 |
| 2017-10-15 | $0.06021 | $0.06495 | $0.05157 | $0.05166 | $775.20 | $0 |
| 2017-10-16 | $0.05166 | $0.05218 | $0.04832 | $0.05042 | $128.52 | $0 |
| 2017-10-17 | $0.05043 | $0.05377 | $0.04796 | $0.05365 | $13.64 | $0 |
| 2017-10-18 | $0.05366 | $0.05604 | $0.04167 | $0.05577 | $678.94 | $0 |
| 2017-10-19 | $0.05580 | $0.07648 | $0.03328 | $0.05661 | $675.87 | $0 |
| 2017-10-20 | $0.05663 | $0.09160 | $0.05616 | $0.08959 | $3,533.52 | $0 |
| 2017-10-21 | $0.08940 | $0.08940 | $0.05485 | $0.05605 | $1,050.91 | $0 |
| 2017-10-22 | $0.05600 | $0.1027 | $0.02502 | $0.1025 | $6,226.14 | $0 |
| 2017-10-23 | $0.1023 | $0.1031 | $0.05497 | $0.05497 | $91.44 | $0 |
| 2017-10-24 | $0.05484 | $0.07182 | $0.04386 | $0.05536 | $422.23 | $0 |
| 2017-10-25 | $0.05542 | $0.06318 | $0.05208 | $0.05208 | $90.42 | $0 |
| 2017-10-26 | $0.05207 | $0.05918 | $0.01365 | $0.02737 | $411.54 | $0 |
| 2017-10-27 | $0.02735 | $0.05237 | $0.02690 | $0.05177 | $117.00 | $0 |
| 2017-10-28 | $0.05192 | $0.05371 | $0.04364 | $0.04391 | $8.88 | $0 |
| 2017-10-29 | $0.04853 | $0.05260 | $0.03416 | $0.03437 | $372.49 | $0 |
| 2017-10-30 | $0.03417 | $0.03754 | $0.01264 | $0.03506 | $1,532.70 | $0 |
| 2017-10-31 | $0.03494 | $0.03728 | $0.03137 | $0.03340 | $173.39 | $0 |