EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01866 | $0.01952 | $0.01865 | $0.01948 | $6,273.79 | $0 |
| 2018-09-02 | $0.01934 | $0.01980 | $0.01889 | $0.01946 | $6,318.65 | $0 |
| 2018-09-03 | $0.01960 | $0.01975 | $0.01902 | $0.01926 | $6,285.51 | $0 |
| 2018-09-04 | $0.01933 | $0.01989 | $0.01845 | $0.01934 | $6,214.73 | $0 |
| 2018-09-05 | $0.01914 | $0.01971 | $0.01763 | $0.01763 | $5,523.93 | $0 |
| 2018-09-06 | $0.01766 | $0.01778 | $0.01622 | $0.01660 | $5,363.29 | $0 |
| 2018-09-07 | $0.01677 | $0.01684 | $0.01630 | $0.01657 | $5,256.93 | $0 |
| 2018-09-08 | $0.01659 | $0.01728 | $0.01558 | $0.01566 | $5,064.32 | $0 |
| 2018-09-09 | $0.01572 | $0.01631 | $0.01562 | $0.01591 | $4,776.76 | $0 |
| 2018-09-10 | $0.01590 | $0.01648 | $0.01585 | $0.01616 | $5,602.88 | $0 |
| 2018-09-11 | $0.01613 | $0.01646 | $0.01355 | $0.01536 | $5,211.35 | $0 |
| 2018-09-12 | $0.01549 | $0.01562 | $0.01200 | $0.01457 | $4,434.71 | $0 |
| 2018-09-13 | $0.01395 | $0.01518 | $0.01298 | $0.01455 | $4,615.33 | $0 |
| 2018-09-14 | $0.01468 | $0.01512 | $0.01436 | $0.01469 | $4,716.61 | $0 |
| 2018-09-15 | $0.01448 | $0.01508 | $0.01439 | $0.01474 | $4,780.29 | $0 |
| 2018-09-16 | $0.01479 | $0.01482 | $0.01456 | $0.01475 | $4,483.28 | $0 |
| 2018-09-17 | $0.01478 | $0.01485 | $0.01408 | $0.01416 | $4,624.34 | $0 |
| 2018-09-18 | $0.01416 | $0.01445 | $0.01221 | $0.01282 | $4,340.85 | $0 |
| 2018-09-19 | $0.01251 | $0.02389 | $0.01237 | $0.01597 | $6,258.58 | $0 |
| 2018-09-20 | $0.01572 | $0.02370 | $0.01572 | $0.01608 | $5,747.38 | $0 |
| 2018-09-21 | $0.01628 | $0.01674 | $0.01595 | $0.01652 | $5,417.16 | $0 |
| 2018-09-22 | $0.01653 | $0.02079 | $0.01598 | $0.02065 | $36,160.20 | $0 |
| 2018-09-23 | $0.02066 | $0.02089 | $0.02054 | $0.02068 | $39,528.60 | $0 |
| 2018-09-24 | $0.02069 | $0.02550 | $0.02043 | $0.02174 | $539.08 | $0 |
| 2018-09-25 | $0.02172 | $0.02173 | $0.01932 | $0.01955 | $38.68 | $0 |
| 2018-09-26 | $0.01952 | $0.01989 | $0.01940 | $0.01966 | $14.90 | $0 |
| 2018-09-27 | $0.01968 | $0.02042 | $0.01955 | $0.02030 | $7.10 | $0 |
| 2018-09-28 | $0.02030 | $0.02064 | $0.01843 | $0.01864 | $31.47 | $0 |
| 2018-09-29 | $0.01863 | $0.02379 | $0.01824 | $0.02165 | $48,392.30 | $0 |
| 2018-09-30 | $0.02157 | $0.02620 | $0.02145 | $0.02497 | $28,480.70 | $0 |