EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01328 | $0.01506 | $0.01023 | $0.01216 | $29,179.82 | $0 |
| 2019-03-02 | $0.01277 | $0.01492 | $0.01108 | $0.01247 | $20,948.22 | $0 |
| 2019-03-03 | $0.01203 | $0.01503 | $0.01175 | $0.01287 | $37,591.56 | $0 |
| 2019-03-04 | $0.01330 | $0.01499 | $0.01182 | $0.01323 | $43,802.39 | $0 |
| 2019-03-05 | $0.01245 | $0.01329 | $0.01007 | $0.01229 | $43,848.62 | $0 |
| 2019-03-06 | $0.01231 | $0.01248 | $0.009377 | $0.009597 | $34,211.26 | $0 |
| 2019-03-07 | $0.009442 | $0.009878 | $0.006876 | $0.007617 | $28,649.58 | $0 |
| 2019-03-08 | $0.007274 | $0.008505 | $0.007051 | $0.007602 | $26,095.27 | $0 |
| 2019-03-09 | $0.007441 | $0.008621 | $0.006469 | $0.006934 | $22,286.79 | $0 |
| 2019-03-10 | $0.007022 | $0.007729 | $0.006649 | $0.007260 | $24,407.42 | $0 |
| 2019-03-11 | $0.007423 | $0.007617 | $0.007001 | $0.007369 | $21,413.67 | $0 |
| 2019-03-12 | $0.007260 | $0.008205 | $0.007101 | $0.007925 | $25,032.13 | $0 |
| 2019-03-13 | $0.007901 | $0.008197 | $0.007391 | $0.007917 | $27,260.51 | $0 |
| 2019-03-14 | $0.007993 | $0.008143 | $0.007307 | $0.007489 | $27,176.08 | $0 |
| 2019-03-15 | $0.007561 | $0.008045 | $0.007150 | $0.007329 | $26,471.52 | $0 |
| 2019-03-16 | $0.007248 | $0.008992 | $0.007208 | $0.008090 | $28,858.68 | $0 |
| 2019-03-17 | $0.008294 | $0.008694 | $0.007474 | $0.008238 | $29,864.00 | $0 |
| 2019-03-18 | $0.008044 | $0.008587 | $0.007508 | $0.007609 | $26,949.89 | $0 |
| 2019-03-19 | $0.007735 | $0.008860 | $0.007554 | $0.008548 | $29,961.89 | $0 |
| 2019-03-20 | $0.008595 | $0.009511 | $0.008235 | $0.009374 | $31,786.51 | $0 |
| 2019-03-21 | $0.009510 | $0.009510 | $0.007927 | $0.008175 | $28,595.79 | $0 |
| 2019-03-22 | $0.008198 | $0.008780 | $0.007939 | $0.008481 | $29,993.13 | $0 |
| 2019-03-23 | $0.008435 | $0.008808 | $0.007862 | $0.007862 | $28,083.76 | $0 |
| 2019-03-24 | $0.007773 | $0.009026 | $0.007748 | $0.008229 | $28,743.58 | $0 |
| 2019-03-25 | $0.008244 | $0.008768 | $0.007486 | $0.008447 | $30,078.20 | $0 |
| 2019-03-26 | $0.008432 | $0.008824 | $0.007771 | $0.007956 | $27,424.24 | $0 |
| 2019-03-27 | $0.007881 | $0.008586 | $0.007833 | $0.008284 | $26,076.23 | $0 |
| 2019-03-28 | $0.008284 | $0.008580 | $0.007642 | $0.008289 | $20,524.99 | $0 |
| 2019-03-29 | $0.008289 | $0.008616 | $0.007804 | $0.008217 | $26,688.80 | $0 |
| 2019-03-30 | $0.007956 | $0.008757 | $0.007746 | $0.007997 | $15,998.80 | $0 |
| 2019-03-31 | $0.007997 | $0.008081 | $0.007291 | $0.007502 | $26,207.23 | $0 |