EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01874 | $0.01916 | $0.01381 | $0.01689 | $54,157.40 | $0 |
| 2018-11-02 | $0.01658 | $0.01814 | $0.01432 | $0.01537 | $48,801.30 | $0 |
| 2018-11-03 | $0.01531 | $0.01639 | $0.01416 | $0.01429 | $44,699.10 | $0 |
| 2018-11-04 | $0.01492 | $0.01843 | $0.01357 | $0.01576 | $57,426.90 | $0 |
| 2018-11-05 | $0.01708 | $0.01936 | $0.01526 | $0.01894 | $64,297.40 | $0 |
| 2018-11-06 | $0.01896 | $0.02241 | $0.01811 | $0.02007 | $69,453.10 | $0 |
| 2018-11-07 | $0.01943 | $0.02212 | $0.01672 | $0.01895 | $59,297.10 | $0 |
| 2018-11-08 | $0.01953 | $0.02180 | $0.01825 | $0.01872 | $65,536.20 | $0 |
| 2018-11-09 | $0.01891 | $0.01984 | $0.01799 | $0.01813 | $61,592.20 | $0 |
| 2018-11-10 | $0.01851 | $0.01969 | $0.01770 | $0.01824 | $61,351.20 | $0 |
| 2018-11-11 | $0.01829 | $0.01923 | $0.01476 | $0.01515 | $50,284.20 | $0 |
| 2018-11-12 | $0.01646 | $0.01862 | $0.01451 | $0.01516 | $54,462.00 | $0 |
| 2018-11-13 | $0.01497 | $0.01801 | $0.009560 | $0.01451 | $51,128.90 | $0 |
| 2018-11-14 | $0.01434 | $0.01450 | $0.009923 | $0.01100 | $34,873.40 | $0 |
| 2018-11-15 | $0.01095 | $0.01152 | $0.009487 | $0.01055 | $32,480.40 | $0 |
| 2018-11-16 | $0.01032 | $0.01101 | $0.009740 | $0.01020 | $33,060.70 | $0 |
| 2018-11-17 | $0.01055 | $0.01219 | $0.009831 | $0.01214 | $40,403.90 | $0 |
| 2018-11-18 | $0.01190 | $0.01297 | $0.01120 | $0.01269 | $40,735.90 | $0 |
| 2018-11-19 | $0.01214 | $0.01296 | $0.009366 | $0.009978 | $31,195.00 | $0 |
| 2018-11-20 | $0.01011 | $0.01089 | $0.008353 | $0.009056 | $23,936.80 | $0 |
| 2018-11-21 | $0.009063 | $0.01022 | $0.008445 | $0.009082 | $15,911.40 | $0 |
| 2018-11-22 | $0.009187 | $0.009797 | $0.008192 | $0.008720 | $24,330.80 | $0 |
| 2018-11-23 | $0.008330 | $0.008917 | $0.007847 | $0.008148 | $16,383.80 | $0 |
| 2018-11-24 | $0.008315 | $0.008531 | $0.007244 | $0.007996 | $26,741.00 | $0 |
| 2018-11-25 | $0.007959 | $0.008227 | $0.006821 | $0.007725 | $26,758.60 | $0 |
| 2018-11-26 | $0.007572 | $0.008633 | $0.007133 | $0.007579 | $25,737.80 | $0 |
| 2018-11-27 | $0.007372 | $0.007849 | $0.006908 | $0.007335 | $25,559.50 | $0 |
| 2018-11-28 | $0.007342 | $0.008941 | $0.007148 | $0.008289 | $27,912.50 | $0 |
| 2018-11-29 | $0.008024 | $0.008889 | $0.007801 | $0.008257 | $27,537.20 | $0 |
| 2018-11-30 | $0.008148 | $0.008218 | $0.007042 | $0.007504 | $24,827.72 | $0 |