EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1404 | $0.1744 | $0.1307 | $0.1671 | $3,578.87 | $0 |
| 2018-01-02 | $0.1671 | $0.2049 | $0.1301 | $0.1941 | $20,136.30 | $0 |
| 2018-01-03 | $0.1934 | $0.2516 | $0.1620 | $0.2516 | $21,709.10 | $0 |
| 2018-01-04 | $0.2530 | $0.2536 | $0.1792 | $0.2388 | $11,537.70 | $0 |
| 2018-01-05 | $0.2388 | $0.2665 | $0.2133 | $0.2519 | $9,186.37 | $0 |
| 2018-01-06 | $0.2521 | $0.2924 | $0.2086 | $0.2880 | $12,972.50 | $0 |
| 2018-01-07 | $0.2865 | $0.3208 | $0.2462 | $0.2943 | $30,247.90 | $0 |
| 2018-01-08 | $0.2956 | $0.3234 | $0.1615 | $0.3014 | $42,628.70 | $0 |
| 2018-01-09 | $0.3006 | $0.3420 | $0.2595 | $0.3292 | $24,278.20 | $0 |
| 2018-01-10 | $0.3297 | $0.3297 | $0.2186 | $0.2648 | $10,690.80 | $0 |
| 2018-01-11 | $0.2645 | $0.2654 | $0.1696 | $0.2033 | $17,172.60 | $0 |
| 2018-01-12 | $0.2046 | $0.2529 | $0.1984 | $0.2339 | $2,978.78 | $0 |
| 2018-01-13 | $0.2336 | $0.2428 | $0.2142 | $0.2264 | $4,029.79 | $0 |
| 2018-01-14 | $0.2265 | $0.2424 | $0.1881 | $0.1941 | $5,481.56 | $0 |
| 2018-01-15 | $0.1927 | $0.1980 | $0.1543 | $0.1640 | $5,150.27 | $0 |
| 2018-01-16 | $0.1642 | $0.1693 | $0.1269 | $0.1483 | $5,983.43 | $0 |
| 2018-01-17 | $0.1475 | $0.1513 | $0.1120 | $0.1316 | $8,973.04 | $0 |
| 2018-01-18 | $0.1321 | $0.1530 | $0.1264 | $0.1408 | $4,364.94 | $0 |
| 2018-01-19 | $0.1394 | $0.1688 | $0.1291 | $0.1409 | $1,410.59 | $0 |
| 2018-01-20 | $0.1424 | $0.1668 | $0.1345 | $0.1478 | $5,127.75 | $0 |
| 2018-01-21 | $0.1482 | $0.1646 | $0.1323 | $0.1513 | $1,203.20 | $0 |
| 2018-01-22 | $0.1534 | $0.1653 | $0.1013 | $0.1274 | $4,915.09 | $0 |
| 2018-01-23 | $0.1270 | $0.1589 | $0.1106 | $0.1570 | $2,057.52 | $0 |
| 2018-01-24 | $0.1569 | $0.1575 | $0.1110 | $0.1300 | $5,959.33 | $0 |
| 2018-01-25 | $0.1321 | $0.1345 | $0.1085 | $0.1220 | $4,804.51 | $0 |
| 2018-01-26 | $0.1217 | $0.1752 | $0.1116 | $0.1601 | $7,479.88 | $0 |
| 2018-01-27 | $0.1611 | $0.1738 | $0.1347 | $0.1388 | $2,850.55 | $0 |
| 2018-01-28 | $0.1395 | $0.1461 | $0.1119 | $0.1128 | $5,175.92 | $0 |
| 2018-01-29 | $0.1127 | $0.1189 | $0.09320 | $0.1023 | $2,924.00 | $0 |
| 2018-01-30 | $0.1030 | $0.1035 | $0.07883 | $0.08368 | $9,037.89 | $0 |
| 2018-01-31 | $0.08381 | $0.1209 | $0.07776 | $0.09172 | $5,283.65 | $0 |