EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007244 | $0.008175 | $0.006701 | $0.008011 | $25,441.53 | $0 |
| 2018-12-02 | $0.008047 | $0.008193 | $0.006879 | $0.007700 | $25,519.97 | $0 |
| 2018-12-03 | $0.007827 | $0.007843 | $0.006281 | $0.006281 | $20,833.07 | $0 |
| 2018-12-04 | $0.006432 | $0.007391 | $0.005993 | $0.006566 | $21,994.88 | $0 |
| 2018-12-05 | $0.006525 | $0.006758 | $0.005817 | $0.006357 | $19,902.44 | $0 |
| 2018-12-06 | $0.006686 | $0.006798 | $0.004570 | $0.004723 | $21,081.66 | $0 |
| 2018-12-07 | $0.004744 | $0.005370 | $0.004082 | $0.004412 | $12,417.14 | $0 |
| 2018-12-08 | $0.004611 | $0.005476 | $0.004287 | $0.004418 | $13,205.07 | $0 |
| 2018-12-09 | $0.004578 | $0.005481 | $0.004046 | $0.004158 | $12,768.57 | $0 |
| 2018-12-10 | $0.004116 | $0.004834 | $0.003674 | $0.004169 | $12,593.45 | $0 |
| 2018-12-11 | $0.004164 | $0.004880 | $0.003814 | $0.004210 | $11,341.31 | $0 |
| 2018-12-12 | $0.004340 | $0.004533 | $0.003513 | $0.003663 | $10,001.49 | $0 |
| 2018-12-13 | $0.003665 | $0.004112 | $0.003070 | $0.003079 | $4,014.09 | $0 |
| 2018-12-14 | $0.003077 | $0.003256 | $0.003039 | $0.003227 | $71.75 | $0 |
| 2018-12-15 | $0.003229 | $0.003311 | $0.003195 | $0.003281 | $24.81 | $0 |
| 2018-12-16 | $0.003281 | $0.003735 | $0.003235 | $0.003722 | $159.80 | $0 |
| 2018-12-17 | $0.003726 | $0.004558 | $0.003721 | $0.003798 | $41.76 | $0 |
| 2018-12-18 | $0.003799 | $0.005902 | $0.003592 | $0.005902 | $867.20 | $0 |
| 2018-12-19 | $0.005920 | $0.007992 | $0.004279 | $0.005777 | $560.52 | $0 |
| 2018-12-20 | $0.005763 | $0.007071 | $0.005606 | $0.006901 | $158.83 | $0 |
| 2018-12-21 | $0.006880 | $0.008048 | $0.006160 | $0.007892 | $277.37 | $0 |
| 2018-12-22 | $0.007902 | $0.007957 | $0.006149 | $0.006343 | $56.45 | $0 |
| 2018-12-23 | $0.006356 | $0.01278 | $0.006271 | $0.006271 | $255.50 | $0 |
| 2018-12-24 | $0.006273 | $0.008168 | $0.006273 | $0.008007 | $70.56 | $0 |
| 2018-12-25 | $0.008017 | $0.02009 | $0.007126 | $0.01738 | $3,031.11 | $0 |
| 2018-12-26 | $0.01738 | $0.02894 | $0.01607 | $0.02425 | $20,607.77 | $0 |
| 2018-12-27 | $0.02423 | $0.03395 | $0.02260 | $0.02374 | $3,745.23 | $0 |
| 2018-12-28 | $0.02376 | $0.02598 | $0.02045 | $0.02398 | $325.80 | $0 |
| 2018-12-29 | $0.02400 | $0.02411 | $0.02034 | $0.02097 | $138.40 | $0 |
| 2018-12-30 | $0.02100 | $0.02271 | $0.01745 | $0.01871 | $318.72 | $0 |
| 2018-12-31 | $0.01886 | $0.01890 | $0.01078 | $0.01167 | $978.71 | $0 |