EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02322 | $0.02733 | $0.02318 | $0.02722 | $6.22 | $0 |
| 2018-06-02 | $0.02721 | $0.02777 | $0.02706 | $0.02763 | $2.17 | $0 |
| 2018-06-03 | $0.02764 | $0.03227 | $0.02752 | $0.03221 | $4.47 | $0 |
| 2018-06-04 | $0.03222 | $0.04154 | $0.02780 | $0.02850 | $208.88 | $0 |
| 2018-06-05 | $0.02851 | $0.02854 | $0.02217 | $0.02402 | $39.48 | $0 |
| 2018-06-06 | $0.02402 | $0.02407 | $0.02198 | $0.02226 | $41.99 | $0 |
| 2018-06-07 | $0.02228 | $0.02337 | $0.02228 | $0.02280 | $59.83 | $0 |
| 2018-06-08 | $0.02282 | $0.02286 | $0.02245 | $0.02266 | $0.3914 | $0 |
| 2018-06-09 | $0.02265 | $0.02597 | $0.01499 | $0.01499 | $310.86 | $0 |
| 2018-06-10 | $0.01501 | $0.01670 | $0.01439 | $0.01488 | $110.43 | $0 |
| 2018-06-11 | $0.01491 | $0.01500 | $0.01345 | $0.01378 | $8.35 | $0 |
| 2018-06-12 | $0.01378 | $0.01748 | $0.01346 | $0.01687 | $0.8780 | $0 |
| 2018-06-13 | $0.01692 | $0.01702 | $0.01253 | $0.01277 | $16.42 | $0 |
| 2018-06-14 | $0.01277 | $0.01738 | $0.01271 | $0.01730 | $53.62 | $0 |
| 2018-06-15 | $0.01727 | $0.02831 | $0.01449 | $0.01457 | $39.18 | $0 |
| 2018-06-16 | $0.01451 | $0.02205 | $0.01448 | $0.02194 | $243.63 | $0 |
| 2018-06-17 | $0.02200 | $0.02216 | $0.02177 | $0.02184 | $0.8434 | $0 |
| 2018-06-18 | $0.02176 | $0.02279 | $0.02158 | $0.02263 | $0.8738 | $0 |
| 2018-06-19 | $0.02261 | $0.02285 | $0.01743 | $0.02025 | $4.05 | $0 |
| 2018-06-20 | $0.02026 | $0.02034 | $0.01745 | $0.01755 | $2.75 | $0 |
| 2018-06-21 | $0.01755 | $0.01763 | $0.01741 | $0.01748 | $2.74 | $0 |
| 2018-06-22 | $0.01746 | $0.01749 | $0.01581 | $0.01597 | $2.50 | $0 |
| 2018-06-26 | $0.01595 | $0.01612 | $0.01562 | $0.01563 | $19.78 | $0 |
| 2018-06-27 | $0.01563 | $0.03034 | $0.006424 | $0.03017 | $363.38 | $0 |
| 2018-06-28 | $0.03018 | $0.03027 | $0.01362 | $0.02328 | $115.67 | $0 |
| 2018-06-29 | $0.02330 | $0.02502 | $0.02303 | $0.02460 | $0.08334 | $0 |
| 2018-06-30 | $0.02463 | $0.02567 | $0.02459 | $0.02484 | $207.08 | $0 |