EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03868 | $0.05203 | $0.03681 | $0.03736 | $2,487.68 | $0 |
| 2018-04-02 | $0.03082 | $0.08389 | $0.02493 | $0.07847 | $2,059.71 | $0 |
| 2018-04-03 | $0.07853 | $0.07853 | $0.04197 | $0.05602 | $990.30 | $0 |
| 2018-04-04 | $0.05598 | $0.05971 | $0.04536 | $0.05801 | $35.54 | $0 |
| 2018-04-05 | $0.05803 | $0.05805 | $0.03833 | $0.04284 | $373.21 | $0 |
| 2018-04-06 | $0.04263 | $0.04687 | $0.04092 | $0.04129 | $594.79 | $0 |
| 2018-04-07 | $0.04133 | $0.04813 | $0.03960 | $0.04070 | $106.17 | $0 |
| 2018-04-08 | $0.04074 | $0.04388 | $0.03981 | $0.04388 | $73.79 | $0 |
| 2018-04-09 | $0.04395 | $0.05301 | $0.03768 | $0.04159 | $527.82 | $0 |
| 2018-04-10 | $0.04164 | $0.04169 | $0.03776 | $0.03798 | $250.67 | $0 |
| 2018-04-11 | $0.03802 | $0.05278 | $0.03410 | $0.03817 | $755.22 | $0 |
| 2018-04-12 | $0.03808 | $0.04688 | $0.03584 | $0.03852 | $407.25 | $0 |
| 2018-04-13 | $0.03857 | $0.04573 | $0.03794 | $0.04393 | $111.17 | $0 |
| 2018-04-14 | $0.04393 | $0.04665 | $0.03959 | $0.04564 | $292.49 | $0 |
| 2018-04-15 | $0.04569 | $0.04779 | $0.04569 | $0.04771 | $23.14 | $0 |
| 2018-04-16 | $0.04769 | $0.04878 | $0.03967 | $0.04096 | $79.62 | $0 |
| 2018-04-17 | $0.04098 | $0.04739 | $0.04067 | $0.04591 | $7.82 | $0 |
| 2018-04-18 | $0.04596 | $0.06653 | $0.04046 | $0.06476 | $1,548.91 | $0 |
| 2018-04-19 | $0.06481 | $0.06541 | $0.04207 | $0.06103 | $303.93 | $0 |
| 2018-04-20 | $0.06107 | $0.06828 | $0.05981 | $0.06228 | $354.24 | $0 |
| 2018-04-21 | $0.06230 | $0.06307 | $0.05012 | $0.05134 | $47.98 | $0 |
| 2018-04-22 | $0.05134 | $0.06586 | $0.04867 | $0.06515 | $216.86 | $0 |
| 2018-04-23 | $0.06501 | $0.06620 | $0.05040 | $0.05087 | $127.96 | $0 |
| 2018-04-24 | $0.05092 | $0.05601 | $0.05089 | $0.05601 | $151.81 | $0 |
| 2018-04-25 | $0.05563 | $0.05589 | $0.04595 | $0.04602 | $122.03 | $0 |
| 2018-04-26 | $0.04640 | $0.05099 | $0.04527 | $0.05088 | $46.83 | $0 |
| 2018-04-27 | $0.05095 | $0.05514 | $0.04985 | $0.05266 | $263.70 | $0 |
| 2018-04-28 | $0.05248 | $0.05473 | $0.04832 | $0.04843 | $157.10 | $0 |
| 2018-04-29 | $0.04841 | $0.04934 | $0.04771 | $0.04847 | $303.62 | $0 |
| 2018-04-30 | $0.04846 | $0.04865 | $0.04716 | $0.04752 | $81.58 | $0 |