EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01324 | $0.01370 | $0.01186 | $0.01362 | $65.28 | $0 |
| 2019-02-02 | $0.01361 | $0.01368 | $0.01269 | $0.01304 | $37.18 | $0 |
| 2019-02-03 | $0.01304 | $0.01342 | $0.01201 | $0.01201 | $98.17 | $0 |
| 2019-02-04 | $0.01256 | $0.01327 | $0.01081 | $0.01132 | $181.79 | $0 |
| 2019-02-05 | $0.01129 | $0.01232 | $0.008897 | $0.009767 | $102.08 | $0 |
| 2019-02-06 | $0.01001 | $0.01123 | $0.008625 | $0.01039 | $97.85 | $0 |
| 2019-02-07 | $0.01039 | $0.01214 | $0.008958 | $0.009244 | $104.40 | $0 |
| 2019-02-08 | $0.009280 | $0.01214 | $0.008991 | $0.01042 | $105.21 | $0 |
| 2019-02-09 | $0.01042 | $0.01302 | $0.009034 | $0.01257 | $31.84 | $0 |
| 2019-02-10 | $0.01258 | $0.01346 | $0.007682 | $0.01136 | $251.86 | $0 |
| 2019-02-11 | $0.01150 | $0.01218 | $0.01050 | $0.01136 | $112.22 | $0 |
| 2019-02-12 | $0.01116 | $0.01134 | $0.01001 | $0.01010 | $100.29 | $0 |
| 2019-02-13 | $0.01072 | $0.01197 | $0.01017 | $0.01161 | $114.06 | $0 |
| 2019-02-14 | $0.01159 | $0.01211 | $0.01074 | $0.01144 | $112.02 | $0 |
| 2019-02-15 | $0.01088 | $0.01187 | $0.009042 | $0.01008 | $112.00 | $0 |
| 2019-02-16 | $0.01019 | $0.01120 | $0.009472 | $0.009835 | $100.46 | $0 |
| 2019-02-17 | $0.009836 | $0.01058 | $0.009318 | $0.01056 | $123.82 | $0 |
| 2019-02-18 | $0.01042 | $0.01140 | $0.01026 | $0.01096 | $113.39 | $0 |
| 2019-02-19 | $0.01093 | $0.01123 | $0.01040 | $0.01059 | $114.53 | $0 |
| 2019-02-20 | $0.01066 | $0.01125 | $0.01023 | $0.01097 | $113.25 | $0 |
| 2019-02-21 | $0.01109 | $0.01121 | $0.01012 | $0.01048 | $166.32 | $0 |
| 2019-02-22 | $0.01046 | $0.01107 | $0.01020 | $0.01105 | $162.95 | $0 |
| 2019-02-23 | $0.01091 | $0.01129 | $0.01029 | $0.01097 | $153.63 | $0 |
| 2019-02-24 | $0.01090 | $0.01193 | $0.01011 | $0.01053 | $165.53 | $0 |
| 2019-02-25 | $0.01036 | $0.01690 | $0.009995 | $0.01500 | $20,067.68 | $0 |
| 2019-02-26 | $0.01542 | $0.01657 | $0.01203 | $0.01302 | $42,113.46 | $0 |
| 2019-02-27 | $0.01288 | $0.01509 | $0.01033 | $0.01203 | $39,785.78 | $0 |
| 2019-02-28 | $0.01181 | $0.01384 | $0.01089 | $0.01363 | $46,924.02 | $0 |