EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1117 | $0.1714 | $0.09288 | $0.1163 | $11,332.20 | $0 |
| 2017-12-02 | $0.1320 | $0.1721 | $0.1098 | $0.1201 | $23,394.00 | $0 |
| 2017-12-03 | $0.1097 | $0.1231 | $0.07883 | $0.1015 | $18,758.00 | $0 |
| 2017-12-04 | $0.1019 | $0.1024 | $0.08007 | $0.09386 | $4,229.12 | $0 |
| 2017-12-05 | $0.09404 | $0.1534 | $0.09336 | $0.1044 | $14,945.00 | $0 |
| 2017-12-06 | $0.1042 | $0.1255 | $0.1037 | $0.1187 | $2,849.31 | $0 |
| 2017-12-07 | $0.1185 | $0.1541 | $0.08424 | $0.1063 | $6,587.73 | $0 |
| 2017-12-08 | $0.1066 | $0.1066 | $0.06810 | $0.07318 | $4,820.93 | $0 |
| 2017-12-09 | $0.07311 | $0.1037 | $0.07270 | $0.08856 | $2,228.10 | $0 |
| 2017-12-10 | $0.08892 | $0.1192 | $0.06830 | $0.1050 | $550.92 | $0 |
| 2017-12-11 | $0.1043 | $0.1153 | $0.08701 | $0.1004 | $1,103.45 | $0 |
| 2017-12-12 | $0.1007 | $0.2034 | $0.09836 | $0.1071 | $2,428.03 | $0 |
| 2017-12-13 | $0.1072 | $0.1326 | $0.07317 | $0.09445 | $4,190.34 | $0 |
| 2017-12-14 | $0.09416 | $0.1205 | $0.06343 | $0.1077 | $11,496.10 | $0 |
| 2017-12-15 | $0.1078 | $0.1154 | $0.09851 | $0.1113 | $3,057.35 | $0 |
| 2017-12-16 | $0.1114 | $0.1136 | $0.09881 | $0.1025 | $1,546.94 | $0 |
| 2017-12-17 | $0.1030 | $0.1140 | $0.07013 | $0.09951 | $3,652.04 | $0 |
| 2017-12-18 | $0.09981 | $0.1006 | $0.07828 | $0.08612 | $832.89 | $0 |
| 2017-12-19 | $0.08619 | $0.09906 | $0.07595 | $0.09150 | $2,514.92 | $0 |
| 2017-12-20 | $0.09144 | $0.09615 | $0.06375 | $0.08369 | $2,683.21 | $0 |
| 2017-12-21 | $0.08391 | $0.08766 | $0.06236 | $0.08003 | $1,279.48 | $0 |
| 2017-12-22 | $0.08030 | $0.08715 | $0.05774 | $0.08098 | $1,307.35 | $0 |
| 2017-12-23 | $0.08175 | $0.1609 | $0.07452 | $0.09611 | $9,264.62 | $0 |
| 2017-12-24 | $0.09712 | $0.1437 | $0.07283 | $0.1437 | $7,474.36 | $0 |
| 2017-12-25 | $0.1503 | $0.1504 | $0.1175 | $0.1403 | $7,657.36 | $0 |
| 2017-12-26 | $0.1396 | $0.1613 | $0.1049 | $0.1356 | $3,360.06 | $0 |
| 2017-12-27 | $0.1357 | $0.1701 | $0.1252 | $0.1699 | $15,281.20 | $0 |
| 2017-12-28 | $0.1696 | $0.1967 | $0.1142 | $0.1642 | $11,125.50 | $0 |
| 2017-12-29 | $0.1659 | $0.2008 | $0.1522 | $0.1726 | $3,460.54 | $0 |
| 2017-12-30 | $0.1722 | $0.1722 | $0.1120 | $0.1292 | $2,851.97 | $0 |
| 2017-12-31 | $0.1278 | $0.1680 | $0.1182 | $0.1399 | $2,876.47 | $0 |