EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01168 | $0.01844 | $0.01156 | $0.01519 | $291.42 | $0 |
| 2019-01-02 | $0.01523 | $0.01594 | $0.009809 | $0.01240 | $727.24 | $0 |
| 2019-01-03 | $0.01251 | $0.01626 | $0.01190 | $0.01617 | $135.09 | $0 |
| 2019-01-04 | $0.01515 | $0.01606 | $0.01080 | $0.01393 | $99.55 | $0 |
| 2019-01-05 | $0.01442 | $0.01692 | $0.01167 | $0.01688 | $555.85 | $0 |
| 2019-01-06 | $0.01672 | $0.02297 | $0.01659 | $0.02295 | $560.98 | $0 |
| 2019-01-07 | $0.02285 | $0.02303 | $0.01522 | $0.01629 | $166.21 | $0 |
| 2019-01-08 | $0.01631 | $0.01661 | $0.01278 | $0.01500 | $502.91 | $0 |
| 2019-01-09 | $0.01503 | $0.01523 | $0.01360 | $0.01390 | $197.96 | $0 |
| 2019-01-10 | $0.01392 | $0.01414 | $0.01175 | $0.01289 | $145.29 | $0 |
| 2019-01-11 | $0.01291 | $0.03339 | $0.01249 | $0.02124 | $1,547.60 | $0 |
| 2019-01-12 | $0.02122 | $0.02443 | $0.01563 | $0.01963 | $167.04 | $0 |
| 2019-01-13 | $0.01960 | $0.02003 | $0.01738 | $0.01782 | $213.57 | $0 |
| 2019-01-14 | $0.01806 | $0.01838 | $0.01167 | $0.01222 | $1,369.36 | $0 |
| 2019-01-15 | $0.01220 | $0.02510 | $0.01194 | $0.02255 | $131.68 | $0 |
| 2019-01-16 | $0.02323 | $0.02596 | $0.02323 | $0.02530 | $111.86 | $0 |
| 2019-01-17 | $0.02530 | $0.02639 | $0.02283 | $0.02467 | $111.78 | $0 |
| 2019-01-18 | $0.02466 | $0.02603 | $0.02048 | $0.02536 | $112.77 | $0 |
| 2019-01-19 | $0.02537 | $0.02580 | $0.02218 | $0.02460 | $109.19 | $0 |
| 2019-01-20 | $0.02458 | $0.02506 | $0.02034 | $0.02287 | $108.61 | $0 |
| 2019-01-21 | $0.02290 | $0.02370 | $0.02094 | $0.02094 | $101.95 | $0 |
| 2019-01-22 | $0.02095 | $0.02236 | $0.01916 | $0.02044 | $101.25 | $0 |
| 2019-01-23 | $0.02043 | $0.02079 | $0.01868 | $0.01988 | $57.76 | $0 |
| 2019-01-24 | $0.01988 | $0.02031 | $0.01571 | $0.01909 | $113.26 | $0 |
| 2019-01-25 | $0.01914 | $0.01976 | $0.01618 | $0.01650 | $102.37 | $0 |
| 2019-01-26 | $0.01700 | $0.01764 | $0.01033 | $0.01638 | $200.29 | $0 |
| 2019-01-27 | $0.01631 | $0.01679 | $0.01083 | $0.01268 | $120.20 | $0 |
| 2019-01-28 | $0.01267 | $0.01380 | $0.01029 | $0.01348 | $109.73 | $0 |
| 2019-01-29 | $0.01349 | $0.01523 | $0.01223 | $0.01337 | $105.26 | $0 |
| 2019-01-30 | $0.01338 | $0.01440 | $0.01167 | $0.01240 | $91.76 | $0 |
| 2019-01-31 | $0.01219 | $0.01343 | $0.01117 | $0.01337 | $114.05 | $0 |