EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09193 | $0.09779 | $0.07598 | $0.08001 | $6,153.81 | $0 |
| 2018-02-02 | $0.07983 | $0.1150 | $0.06481 | $0.08043 | $938.10 | $0 |
| 2018-02-03 | $0.08070 | $0.1076 | $0.07460 | $0.1041 | $2,170.14 | $0 |
| 2018-02-04 | $0.1041 | $0.1054 | $0.07458 | $0.07514 | $150.01 | $0 |
| 2018-02-05 | $0.07622 | $0.1113 | $0.06404 | $0.07631 | $938.05 | $0 |
| 2018-02-06 | $0.07640 | $0.08320 | $0.05462 | $0.06632 | $3,462.09 | $0 |
| 2018-02-07 | $0.06565 | $0.08324 | $0.06069 | $0.06703 | $1,181.03 | $0 |
| 2018-02-08 | $0.06676 | $0.08304 | $0.06676 | $0.07728 | $562.23 | $0 |
| 2018-02-09 | $0.07751 | $0.09722 | $0.07265 | $0.09653 | $633.01 | $0 |
| 2018-02-10 | $0.09660 | $0.09867 | $0.07157 | $0.08529 | $2,316.08 | $0 |
| 2018-02-11 | $0.08520 | $0.09219 | $0.07246 | $0.07246 | $726.70 | $0 |
| 2018-02-12 | $0.07292 | $0.09042 | $0.07292 | $0.08605 | $672.18 | $0 |
| 2018-02-13 | $0.08621 | $0.08660 | $0.06889 | $0.06932 | $3,770.76 | $0 |
| 2018-02-14 | $0.06911 | $0.08487 | $0.06911 | $0.08392 | $167.35 | $0 |
| 2018-02-15 | $0.08396 | $0.09433 | $0.08182 | $0.09423 | $411.16 | $0 |
| 2018-02-16 | $0.09383 | $0.09780 | $0.08375 | $0.08576 | $566.73 | $0 |
| 2018-02-17 | $0.08574 | $0.09312 | $0.07731 | $0.08923 | $2,925.69 | $0 |
| 2018-02-18 | $0.08950 | $0.1045 | $0.06644 | $0.07902 | $5,563.82 | $0 |
| 2018-02-19 | $0.07866 | $0.09644 | $0.07841 | $0.09405 | $374.31 | $0 |
| 2018-02-20 | $0.09414 | $0.09738 | $0.08527 | $0.08619 | $584.87 | $0 |
| 2018-02-21 | $0.08608 | $0.09367 | $0.08114 | $0.08892 | $391.87 | $0 |
| 2018-02-22 | $0.08882 | $0.09404 | $0.08147 | $0.08196 | $188.54 | $0 |
| 2018-02-23 | $0.08188 | $0.09109 | $0.07986 | $0.08273 | $219.80 | $0 |
| 2018-02-24 | $0.08263 | $0.08508 | $0.07346 | $0.07853 | $154.51 | $0 |
| 2018-02-25 | $0.07842 | $0.08257 | $0.07600 | $0.08164 | $913.03 | $0 |
| 2018-02-26 | $0.08175 | $0.1033 | $0.08018 | $0.1019 | $648.20 | $0 |
| 2018-02-27 | $0.1022 | $0.1190 | $0.08954 | $0.08974 | $1,999.21 | $0 |
| 2018-02-28 | $0.08963 | $0.09273 | $0.08752 | $0.08935 | $287.30 | $0 |