EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02485 | $0.02499 | $0.02445 | $0.02469 | $205.78 | $0 |
| 2018-07-02 | $0.02469 | $0.02470 | $0.01890 | $0.01982 | $13.81 | $0 |
| 2018-07-03 | $0.01973 | $0.02555 | $0.01943 | $0.01951 | $77.57 | $0 |
| 2018-07-04 | $0.01950 | $0.02515 | $0.01931 | $0.02511 | $58.42 | $0 |
| 2018-07-05 | $0.02516 | $0.02542 | $0.02472 | $0.02497 | $58.10 | $0 |
| 2018-07-06 | $0.02497 | $0.04695 | $0.02495 | $0.03305 | $596.72 | $0 |
| 2018-07-07 | $0.04290 | $0.04296 | $0.03083 | $0.03200 | $18.64 | $0 |
| 2018-07-08 | $0.03197 | $0.03853 | $0.02888 | $0.03166 | $164.60 | $0 |
| 2018-07-09 | $0.03166 | $0.03173 | $0.02629 | $0.02640 | $71.53 | $0 |
| 2018-07-10 | $0.02638 | $0.02644 | $0.02394 | $0.02395 | $1.02 | $0 |
| 2018-07-11 | $0.02395 | $0.03651 | $0.02344 | $0.02365 | $222.30 | $0 |
| 2018-07-12 | $0.02364 | $0.02900 | $0.02284 | $0.02351 | $52.74 | $0 |
| 2018-07-13 | $0.02347 | $0.02356 | $0.01922 | $0.01945 | $9.12 | $0 |
| 2018-07-14 | $0.01940 | $0.01984 | $0.01868 | $0.01880 | $114.22 | $0 |
| 2018-07-15 | $0.01880 | $0.01910 | $0.01873 | $0.01894 | $0.7044 | $0 |
| 2018-07-16 | $0.01896 | $0.04613 | $0.01892 | $0.03537 | $440.37 | $0 |
| 2018-07-17 | $0.03528 | $0.04532 | $0.03175 | $0.03188 | $154.07 | $0 |
| 2018-07-18 | $0.03186 | $0.03817 | $0.02675 | $0.02722 | $84.45 | $0 |
| 2018-07-19 | $0.02720 | $0.03104 | $0.02692 | $0.02964 | $6.16 | $0 |
| 2018-07-20 | $0.02966 | $0.05874 | $0.02900 | $0.05847 | $426.21 | $0 |
| 2018-07-21 | $0.05845 | $0.05845 | $0.02907 | $0.02969 | $333.19 | $0 |
| 2018-07-22 | $0.02969 | $0.02993 | $0.02817 | $0.02828 | $14.71 | $0 |
| 2018-07-23 | $0.02825 | $0.03353 | $0.02825 | $0.03136 | $91.54 | $0 |
| 2018-07-24 | $0.03141 | $0.03520 | $0.03134 | $0.03280 | $85.79 | $0 |
| 2018-07-25 | $0.03220 | $0.03294 | $0.02471 | $0.02501 | $699.08 | $0 |
| 2018-07-26 | $0.02500 | $0.03210 | $0.02500 | $0.03094 | $186.69 | $0 |
| 2018-07-27 | $0.03092 | $0.03092 | $0.02503 | $0.02609 | $21.85 | $0 |
| 2018-07-28 | $0.02615 | $0.03180 | $0.02589 | $0.03176 | $6.35 | $0 |
| 2018-07-29 | $0.03189 | $0.03673 | $0.02732 | $0.02768 | $78.65 | $0 |
| 2018-07-30 | $0.02770 | $0.03613 | $0.02726 | $0.03613 | $65.55 | $0 |
| 2018-07-31 | $0.03606 | $0.03606 | $0.03380 | $0.03413 | $61.93 | $0 |