EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007294 | $0.008252 | $0.007289 | $0.007884 | $26,581.06 | $0 |
| 2019-04-02 | $0.007766 | $0.009152 | $0.007619 | $0.008819 | $29,553.00 | $0 |
| 2019-04-03 | $0.008824 | $0.009707 | $0.008449 | $0.008737 | $29,466.27 | $0 |
| 2019-04-04 | $0.008742 | $0.009331 | $0.008297 | $0.008500 | $27,241.38 | $0 |
| 2019-04-05 | $0.008598 | $0.009248 | $0.008206 | $0.008662 | $28,805.69 | $0 |
| 2019-04-06 | $0.008664 | $0.009350 | $0.008230 | $0.008743 | $24,779.02 | $0 |
| 2019-04-07 | $0.008684 | $0.009036 | $0.008380 | $0.008621 | $23,808.33 | $0 |
| 2019-04-08 | $0.008726 | $0.009177 | $0.008329 | $0.008713 | $28,346.44 | $0 |
| 2019-04-09 | $0.008713 | $0.008879 | $0.008313 | $0.008728 | $23,547.91 | $0 |
| 2019-04-10 | $0.008725 | $0.009046 | $0.008164 | $0.008395 | $27,063.18 | $0 |
| 2019-04-11 | $0.008399 | $0.008556 | $0.007264 | $0.007430 | $22,345.68 | $0 |
| 2019-04-12 | $0.007377 | $0.007669 | $0.007162 | $0.007468 | $20,958.18 | $0 |
| 2019-04-13 | $0.007468 | $0.007833 | $0.007219 | $0.007674 | $11,469.42 | $0 |
| 2019-04-14 | $0.007674 | $0.008329 | $0.007526 | $0.007783 | $19,173.44 | $0 |
| 2019-04-15 | $0.007783 | $0.008066 | $0.006991 | $0.007017 | $20,008.85 | $0 |
| 2019-04-16 | $0.006966 | $0.007538 | $0.006721 | $0.007150 | $23,108.80 | $0 |
| 2019-04-17 | $0.007251 | $0.008051 | $0.006931 | $0.007688 | $14,597.69 | $0 |
| 2019-04-18 | $0.007479 | $0.008971 | $0.007324 | $0.008454 | $11,829.44 | $0 |
| 2019-04-19 | $0.008454 | $0.009004 | $0.008209 | $0.008352 | $10,374.32 | $0 |
| 2019-04-20 | $0.008352 | $0.009108 | $0.008288 | $0.008770 | $6,239.27 | $0 |
| 2019-04-21 | $0.008773 | $0.009052 | $0.008125 | $0.008363 | $4,415.93 | $0 |
| 2019-04-22 | $0.008359 | $0.008789 | $0.007530 | $0.007741 | $2,881.71 | $0 |
| 2019-04-23 | $0.007743 | $0.008491 | $0.007527 | $0.007597 | $2,656.26 | $0 |
| 2019-04-24 | $0.007592 | $0.008334 | $0.007356 | $0.007891 | $2,657.80 | $0 |
| 2019-04-25 | $0.007837 | $0.008422 | $0.007687 | $0.007979 | $1,419.06 | $0 |
| 2019-04-26 | $0.008005 | $0.008453 | $0.007766 | $0.008099 | $703.10 | $0 |
| 2019-04-27 | $0.008104 | $0.008161 | $0.007742 | $0.007787 | $863.07 | $0 |
| 2019-04-28 | $0.007788 | $0.008233 | $0.007786 | $0.007858 | $850.81 | $0 |
| 2019-04-29 | $0.007863 | $0.008417 | $0.007472 | $0.007653 | $809.16 | $0 |
| 2019-04-30 | $0.007653 | $0.008045 | $0.007525 | $0.008023 | $307.56 | $0 |