EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03337 | $0.05857 | $0.03299 | $0.05614 | $42.25 | $0 |
| 2017-11-02 | $0.05620 | $0.08323 | $0.03883 | $0.03898 | $152.38 | $0 |
| 2017-11-03 | $0.03893 | $0.05102 | $0.03826 | $0.04104 | $150.41 | $0 |
| 2017-11-04 | $0.04094 | $0.08395 | $0.04000 | $0.08316 | $50.13 | $0 |
| 2017-11-05 | $0.08300 | $0.08366 | $0.04008 | $0.04052 | $301.59 | $0 |
| 2017-11-06 | $0.04061 | $0.04074 | $0.02401 | $0.02629 | $105.95 | $0 |
| 2017-11-07 | $0.02625 | $0.1316 | $0.02625 | $0.1316 | $423.51 | $0 |
| 2017-11-08 | $0.1312 | $0.1372 | $0.05728 | $0.06852 | $1,044.16 | $0 |
| 2017-11-09 | $0.06764 | $0.06968 | $0.03160 | $0.04250 | $220.46 | $0 |
| 2017-11-10 | $0.04266 | $0.07305 | $0.03570 | $0.03757 | $878.72 | $0 |
| 2017-11-11 | $0.03729 | $0.07767 | $0.03237 | $0.03696 | $337.24 | $0 |
| 2017-11-12 | $0.03695 | $0.04287 | $0.02939 | $0.04275 | $190.82 | $0 |
| 2017-11-13 | $0.04282 | $0.06050 | $0.03300 | $0.05547 | $1,097.44 | $0 |
| 2017-11-14 | $0.05558 | $0.06067 | $0.05231 | $0.05452 | $542.74 | $0 |
| 2017-11-15 | $0.05456 | $0.06146 | $0.04358 | $0.04906 | $195.62 | $0 |
| 2017-11-16 | $0.04932 | $0.05516 | $0.04862 | $0.05312 | $192.40 | $0 |
| 2017-11-17 | $0.05303 | $0.1349 | $0.04677 | $0.1247 | $570.43 | $0 |
| 2017-11-18 | $0.1243 | $0.1780 | $0.05985 | $0.06787 | $4,381.60 | $0 |
| 2017-11-19 | $0.06775 | $0.07746 | $0.05346 | $0.06752 | $703.26 | $0 |
| 2017-11-20 | $0.06748 | $0.07075 | $0.04913 | $0.05486 | $1,178.56 | $0 |
| 2017-11-21 | $0.05873 | $0.1232 | $0.05307 | $0.07936 | $4,794.31 | $0 |
| 2017-11-22 | $0.07957 | $0.09087 | $0.06311 | $0.06365 | $4,108.57 | $0 |
| 2017-11-23 | $0.06362 | $0.06616 | $0.06007 | $0.06303 | $1,792.29 | $0 |
| 2017-11-24 | $0.06293 | $0.1133 | $0.05631 | $0.07475 | $1,797.48 | $0 |
| 2017-11-25 | $0.07460 | $0.09738 | $0.06631 | $0.07148 | $121.15 | $0 |
| 2017-11-26 | $0.07146 | $0.1388 | $0.07138 | $0.08937 | $3,722.48 | $0 |
| 2017-11-27 | $0.08939 | $0.09405 | $0.07177 | $0.07255 | $850.00 | $0 |
| 2017-11-28 | $0.07274 | $0.07382 | $0.06543 | $0.06850 | $2,781.44 | $0 |
| 2017-11-29 | $0.06843 | $0.07493 | $0.04772 | $0.05196 | $1,476.93 | $0 |
| 2017-11-30 | $0.05276 | $0.2255 | $0.05242 | $0.1122 | $38,330.00 | $0 |