EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08948 | $0.09480 | $0.08821 | $0.09355 | $106.72 | $0 |
| 2018-03-02 | $0.09331 | $0.09524 | $0.08954 | $0.09099 | $233.36 | $0 |
| 2018-03-03 | $0.09088 | $0.1123 | $0.09088 | $0.09718 | $953.14 | $0 |
| 2018-03-04 | $0.09701 | $0.1123 | $0.09289 | $0.1061 | $186.48 | $0 |
| 2018-03-05 | $0.1060 | $0.1106 | $0.09927 | $0.09929 | $102.52 | $0 |
| 2018-03-06 | $0.09909 | $0.09909 | $0.08796 | $0.08930 | $161.84 | $0 |
| 2018-03-07 | $0.08918 | $0.09148 | $0.05104 | $0.07875 | $3,813.24 | $0 |
| 2018-03-08 | $0.07864 | $0.08244 | $0.07535 | $0.07776 | $344.72 | $0 |
| 2018-03-09 | $0.07727 | $0.09103 | $0.07229 | $0.08877 | $29.84 | $0 |
| 2018-03-10 | $0.08876 | $0.09059 | $0.04709 | $0.05779 | $3,574.61 | $0 |
| 2018-03-11 | $0.05759 | $0.06672 | $0.05563 | $0.06568 | $443.06 | $0 |
| 2018-03-12 | $0.06548 | $0.07182 | $0.05926 | $0.06217 | $488.07 | $0 |
| 2018-03-13 | $0.06181 | $0.06783 | $0.06146 | $0.06543 | $155.78 | $0 |
| 2018-03-14 | $0.06543 | $0.06693 | $0.05214 | $0.05370 | $433.58 | $0 |
| 2018-03-15 | $0.05367 | $0.05708 | $0.04748 | $0.05653 | $633.99 | $0 |
| 2018-03-16 | $0.05649 | $0.05788 | $0.05050 | $0.05074 | $579.53 | $0 |
| 2018-03-17 | $0.05025 | $0.05606 | $0.04907 | $0.05284 | $877.46 | $0 |
| 2018-03-18 | $0.05274 | $0.05298 | $0.04481 | $0.05241 | $2,678.81 | $0 |
| 2018-03-19 | $0.05219 | $0.07605 | $0.04476 | $0.05217 | $26,720.80 | $0 |
| 2018-03-20 | $0.05275 | $0.06354 | $0.05094 | $0.06286 | $64.65 | $0 |
| 2018-03-21 | $0.06312 | $0.06497 | $0.05287 | $0.05429 | $191.22 | $0 |
| 2018-03-22 | $0.05420 | $0.05530 | $0.04704 | $0.04781 | $554.89 | $0 |
| 2018-03-23 | $0.04781 | $0.08532 | $0.04532 | $0.06566 | $9,574.23 | $0 |
| 2018-03-24 | $0.06662 | $0.08770 | $0.05123 | $0.06497 | $9,207.12 | $0 |
| 2018-03-25 | $0.06408 | $0.09189 | $0.05261 | $0.08350 | $23,856.00 | $0 |
| 2018-03-26 | $0.08344 | $0.09704 | $0.05048 | $0.05245 | $8,471.73 | $0 |
| 2018-03-27 | $0.05237 | $0.05258 | $0.04347 | $0.04364 | $2,292.84 | $0 |
| 2018-03-28 | $0.04363 | $0.06103 | $0.04360 | $0.04934 | $8,001.10 | $0 |
| 2018-03-29 | $0.04939 | $0.05095 | $0.04218 | $0.04405 | $484.64 | $0 |
| 2018-03-30 | $0.04394 | $0.04683 | $0.03759 | $0.03806 | $131.45 | $0 |
| 2018-03-31 | $0.03807 | $0.04414 | $0.03660 | $0.03868 | $80.37 | $0 |