EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.008022 | $0.008308 | $0.007801 | $0.008099 | $585.41 | $0 |
| 2019-05-02 | $0.008102 | $0.008232 | $0.007778 | $0.008092 | $254.26 | $0 |
| 2019-05-03 | $0.008092 | $0.008709 | $0.007938 | $0.008541 | $404.14 | $0 |
| 2019-05-04 | $0.008541 | $0.008780 | $0.008177 | $0.008517 | $446.04 | $0 |
| 2019-05-05 | $0.008516 | $0.008698 | $0.008309 | $0.008502 | $400.09 | $0 |
| 2019-05-06 | $0.008498 | $0.008551 | $0.008184 | $0.008441 | $315.01 | $0 |
| 2019-05-07 | $0.008439 | $0.008758 | $0.008403 | $0.008409 | $176.90 | $0 |
| 2019-05-08 | $0.008398 | $0.008584 | $0.007856 | $0.008070 | $459.22 | $0 |
| 2019-05-09 | $0.008069 | $0.008648 | $0.008064 | $0.008453 | $332.08 | $0 |
| 2019-05-10 | $0.008449 | $0.008962 | $0.007970 | $0.008597 | $337.34 | $0 |
| 2019-05-11 | $0.008473 | $0.009754 | $0.008134 | $0.009355 | $340.00 | $0 |
| 2019-05-12 | $0.009362 | $0.009980 | $0.008536 | $0.008922 | $256.51 | $0 |
| 2019-05-13 | $0.008922 | $0.009993 | $0.008405 | $0.009450 | $309.32 | $0 |
| 2019-05-14 | $0.009456 | $0.01009 | $0.009170 | $0.009817 | $235.08 | $0 |
| 2019-05-15 | $0.009812 | $0.01017 | $0.009373 | $0.01015 | $305.06 | $0 |
| 2019-05-16 | $0.01014 | $0.01042 | $0.009441 | $0.009693 | $270.46 | $0 |
| 2019-05-17 | $0.009768 | $0.009906 | $0.008490 | $0.008857 | $218.69 | $0 |
| 2019-05-18 | $0.008857 | $0.009186 | $0.008812 | $0.009055 | $207.65 | $0 |
| 2019-05-19 | $0.009059 | $0.01073 | $0.008947 | $0.01041 | $286.18 | $0 |
| 2019-05-20 | $0.01041 | $0.01049 | $0.008634 | $0.009333 | $365.15 | $0 |
| 2019-05-21 | $0.009327 | $0.009511 | $0.008851 | $0.009141 | $212.38 | $0 |
| 2019-05-22 | $0.009141 | $0.009293 | $0.008808 | $0.008813 | $217.80 | $0 |
| 2019-05-23 | $0.008802 | $0.009051 | $0.008480 | $0.008819 | $260.55 | $0 |
| 2019-05-24 | $0.008822 | $0.009444 | $0.008507 | $0.008627 | $315.25 | $0 |
| 2019-05-25 | $0.008627 | $0.009206 | $0.008495 | $0.008770 | $236.51 | $0 |
| 2019-05-26 | $0.008770 | $0.009860 | $0.008148 | $0.009287 | $398.73 | $0 |
| 2019-05-27 | $0.009291 | $0.01023 | $0.009075 | $0.009947 | $402.50 | $0 |
| 2019-05-28 | $0.009942 | $0.01005 | $0.009168 | $0.009860 | $196.77 | $0 |
| 2019-05-29 | $0.009771 | $0.009771 | $0.008950 | $0.009007 | $213.64 | $0 |
| 2019-05-30 | $0.009007 | $0.009652 | $0.008789 | $0.008863 | $229.05 | $0 |
| 2019-05-31 | $0.008863 | $0.009479 | $0.008709 | $0.009413 | $246.87 | $0 |