EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04756 | $0.04976 | $0.04561 | $0.04976 | $1.14 | $0 |
| 2018-05-02 | $0.04969 | $0.05521 | $0.04945 | $0.05137 | $245.65 | $0 |
| 2018-05-03 | $0.05138 | $0.05856 | $0.04672 | $0.04889 | $557.14 | $0 |
| 2018-05-04 | $0.04887 | $0.05048 | $0.04793 | $0.05023 | $6.28 | $0 |
| 2018-05-05 | $0.05021 | $0.05654 | $0.05013 | $0.05426 | $45.10 | $0 |
| 2018-05-06 | $0.05430 | $0.05512 | $0.04926 | $0.04993 | $64.71 | $0 |
| 2018-05-07 | $0.04997 | $0.05142 | $0.04723 | $0.04794 | $50.95 | $0 |
| 2018-05-08 | $0.04804 | $0.04849 | $0.04605 | $0.04705 | $187.95 | $0 |
| 2018-05-09 | $0.04698 | $0.04793 | $0.04497 | $0.04511 | $174.18 | $0 |
| 2018-05-10 | $0.04510 | $0.04849 | $0.04492 | $0.04667 | $0.9738 | $0 |
| 2018-05-11 | $0.04673 | $0.04673 | $0.03091 | $0.03112 | $1,782.95 | $0 |
| 2018-05-12 | $0.03103 | $0.04263 | $0.03044 | $0.04224 | $19.73 | $0 |
| 2018-05-13 | $0.04222 | $0.04402 | $0.03148 | $0.03996 | $1,116.48 | $0 |
| 2018-05-14 | $0.03901 | $0.04022 | $0.03664 | $0.03946 | $454.95 | $0 |
| 2018-05-15 | $0.03941 | $0.04355 | $0.03830 | $0.03947 | $186.43 | $0 |
| 2018-05-16 | $0.03944 | $0.04066 | $0.03762 | $0.04065 | $277.16 | $0 |
| 2018-05-17 | $0.04068 | $0.06425 | $0.04060 | $0.05336 | $2,239.53 | $0 |
| 2018-05-18 | $0.05340 | $0.05340 | $0.04795 | $0.04915 | $187.97 | $0 |
| 2018-05-19 | $0.04914 | $0.04914 | $0.03788 | $0.04292 | $741.08 | $0 |
| 2018-05-20 | $0.04295 | $0.04726 | $0.04268 | $0.04688 | $12.30 | $0 |
| 2018-05-21 | $0.04694 | $0.04697 | $0.04144 | $0.04180 | $295.87 | $0 |
| 2018-05-22 | $0.04180 | $0.04340 | $0.04079 | $0.04233 | $233.09 | $0 |
| 2018-05-23 | $0.04229 | $0.04241 | $0.03747 | $0.03810 | $745.68 | $0 |
| 2018-05-24 | $0.03800 | $0.03902 | $0.02807 | $0.03032 | $897.12 | $0 |
| 2018-05-25 | $0.03038 | $0.03400 | $0.03026 | $0.03298 | $128.99 | $0 |
| 2018-05-26 | $0.03294 | $0.03407 | $0.02757 | $0.02984 | $167.65 | $0 |
| 2018-05-27 | $0.02985 | $0.03003 | $0.02662 | $0.02875 | $1,016.46 | $0 |
| 2018-05-28 | $0.02876 | $0.03041 | $0.01620 | $0.01623 | $150.74 | $0 |
| 2018-05-29 | $0.01623 | $0.02958 | $0.01623 | $0.02917 | $77.87 | $0 |
| 2018-05-30 | $0.02919 | $0.04063 | $0.02867 | $0.04061 | $35.19 | $0 |
| 2018-05-31 | $0.04060 | $0.04173 | $0.02307 | $0.02321 | $51.91 | $0 |