EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02488 | $0.02508 | $0.02458 | $0.02486 | $21.68 | $0 |
| 2018-10-02 | $0.02479 | $0.02492 | $0.02444 | $0.02446 | $133.21 | $0 |
| 2018-10-03 | $0.02447 | $0.02460 | $0.02411 | $0.02434 | $25.92 | $0 |
| 2018-10-04 | $0.02437 | $0.02476 | $0.01832 | $0.02384 | $1,445.08 | $0 |
| 2018-10-05 | $0.02390 | $0.02406 | $0.02071 | $0.02127 | $44.69 | $0 |
| 2018-10-06 | $0.02132 | $0.02133 | $0.02071 | $0.02078 | $126.17 | $0 |
| 2018-10-07 | $0.02086 | $0.02092 | $0.02064 | $0.02078 | $0.7482 | $0 |
| 2018-10-08 | $0.02088 | $0.03112 | $0.02076 | $0.03093 | $34.88 | $0 |
| 2018-10-09 | $0.03103 | $0.03107 | $0.02225 | $0.02243 | $127.01 | $0 |
| 2018-10-10 | $0.02234 | $0.02242 | $0.02091 | $0.02177 | $101.89 | $0 |
| 2018-10-11 | $0.02170 | $0.02172 | $0.01958 | $0.01970 | $22.59 | $0 |
| 2018-10-12 | $0.01967 | $0.02172 | $0.01964 | $0.02100 | $381.75 | $0 |
| 2018-10-13 | $0.02100 | $0.02562 | $0.02021 | $0.02082 | $138.24 | $0 |
| 2018-10-14 | $0.02082 | $0.02114 | $0.01871 | $0.01878 | $2.37 | $0 |
| 2018-10-15 | $0.01880 | $0.02439 | $0.01867 | $0.02020 | $31,961.20 | $0 |
| 2018-10-16 | $0.02057 | $0.02170 | $0.01844 | $0.01847 | $24,733.40 | $0 |
| 2018-10-17 | $0.01853 | $0.01853 | $0.01819 | $0.01832 | $809.75 | $0 |
| 2018-10-18 | $0.01840 | $0.01853 | $0.01806 | $0.01820 | $1.71 | $0 |
| 2018-10-19 | $0.01820 | $0.01997 | $0.01338 | $0.01339 | $402.21 | $0 |
| 2018-10-20 | $0.01340 | $0.01604 | $0.01144 | $0.01152 | $567.15 | $0 |
| 2018-10-21 | $0.01301 | $0.01350 | $0.01293 | $0.01336 | $179.22 | $0 |
| 2018-10-22 | $0.01335 | $0.01673 | $0.01324 | $0.01664 | $123.47 | $0 |
| 2018-10-23 | $0.01663 | $0.02370 | $0.01435 | $0.01671 | $54.49 | $0 |
| 2018-10-24 | $0.01663 | $0.01684 | $0.008513 | $0.008551 | $98.69 | $0 |
| 2018-10-25 | $0.008554 | $0.01327 | $0.007601 | $0.01320 | $359.83 | $0 |
| 2018-10-26 | $0.01317 | $0.01957 | $0.01105 | $0.01644 | $3,552.19 | $0 |
| 2018-10-27 | $0.01637 | $0.02228 | $0.01443 | $0.01461 | $2,265.90 | $0 |
| 2018-10-28 | $0.01469 | $0.02049 | $0.01462 | $0.01768 | $33,039.30 | $0 |
| 2018-10-29 | $0.01791 | $0.01957 | $0.01553 | $0.01726 | $56,981.10 | $0 |
| 2018-10-30 | $0.01745 | $0.02871 | $0.01619 | $0.01636 | $58,892.00 | $0 |
| 2018-10-31 | $0.01687 | $0.01910 | $0.01605 | $0.01851 | $59,192.90 | $0 |