EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03416 | $0.03418 | $0.02653 | $0.02708 | $1.98 | $0 |
| 2018-08-02 | $0.02710 | $0.02741 | $0.02669 | $0.02685 | $1.96 | $0 |
| 2018-08-03 | $0.02685 | $0.02685 | $0.02603 | $0.02607 | $1.90 | $0 |
| 2018-08-04 | $0.02485 | $0.02498 | $0.02480 | $0.02489 | $27.90 | $0 |
| 2018-08-05 | $0.02490 | $0.02517 | $0.02454 | $0.02500 | $28.03 | $0 |
| 2018-08-06 | $0.02503 | $0.02541 | $0.01376 | $0.01506 | $413.60 | $0 |
| 2018-08-07 | $0.01506 | $0.02118 | $0.01338 | $0.02096 | $238.77 | $0 |
| 2018-08-08 | $0.02099 | $0.02099 | $0.01918 | $0.01949 | $130.77 | $0 |
| 2018-08-09 | $0.01954 | $0.02056 | $0.01937 | $0.02048 | $137.40 | $0 |
| 2018-08-10 | $0.01503 | $0.01514 | $0.01402 | $0.01424 | $46.40 | $0 |
| 2018-08-11 | $0.01423 | $0.02142 | $0.01399 | $0.02096 | $6.36 | $0 |
| 2018-08-12 | $0.02089 | $0.02143 | $0.02070 | $0.02113 | $6.41 | $0 |
| 2018-08-13 | $0.02112 | $0.02169 | $0.01516 | $0.01649 | $65.98 | $0 |
| 2018-08-14 | $0.01647 | $0.01647 | $0.01559 | $0.01631 | $55.84 | $0 |
| 2018-08-15 | $0.01630 | $0.01701 | $0.01458 | $0.01464 | $8.01 | $0 |
| 2018-08-16 | $0.01462 | $0.01509 | $0.01453 | $0.01472 | $8.06 | $0 |
| 2018-08-17 | $0.01472 | $0.01525 | $0.01469 | $0.01513 | $8.28 | $0 |
| 2018-08-20 | $0.01507 | $0.01516 | $0.01454 | $0.01459 | $0.7295 | $0 |
| 2018-08-21 | $0.01457 | $0.01508 | $0.01457 | $0.01504 | $0.7521 | $0 |
| 2018-08-22 | $0.01505 | $0.01505 | $0.01500 | $0.01500 | $0.7498 | $0 |
| 2018-08-23 | $0.01805 | $0.01836 | $0.01795 | $0.01830 | $12.42 | $0 |
| 2018-08-24 | $0.01832 | $0.01884 | $0.01817 | $0.01879 | $12.75 | $0 |
| 2018-08-25 | $0.01876 | $0.01902 | $0.01678 | $0.01694 | $3.21 | $0 |
| 2018-08-26 | $0.01697 | $0.02265 | $0.01655 | $0.02265 | $13.59 | $0 |
| 2018-08-27 | $0.02264 | $0.02274 | $0.01679 | $0.01738 | $3,388.75 | $0 |
| 2018-08-28 | $0.01728 | $0.01796 | $0.01728 | $0.01778 | $4,847.91 | $0 |
| 2018-08-29 | $0.01780 | $0.01796 | $0.01750 | $0.01767 | $5,902.93 | $0 |
| 2018-08-30 | $0.01775 | $0.01903 | $0.01754 | $0.01845 | $6,148.53 | $0 |
| 2018-08-31 | $0.01874 | $0.01908 | $0.01834 | $0.01889 | $6,418.98 | $0 |