EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.009412 | $0.009524 | $0.009038 | $0.009237 | $221.28 | $0 |
| 2019-06-02 | $0.009237 | $0.009674 | $0.008985 | $0.009164 | $230.70 | $0 |
| 2019-06-03 | $0.009166 | $0.009482 | $0.008865 | $0.008908 | $183.40 | $0 |
| 2019-06-04 | $0.008897 | $0.008897 | $0.007950 | $0.008300 | $265.20 | $0 |
| 2019-06-05 | $0.008300 | $0.008501 | $0.008050 | $0.008335 | $220.58 | $0 |
| 2019-06-06 | $0.008336 | $0.008605 | $0.008035 | $0.008427 | $281.66 | $0 |
| 2019-06-07 | $0.008505 | $0.008817 | $0.008076 | $0.008653 | $258.24 | $0 |
| 2019-06-08 | $0.008652 | $0.008698 | $0.008195 | $0.008477 | $245.39 | $0 |
| 2019-06-09 | $0.008477 | $0.008707 | $0.008035 | $0.008201 | $228.81 | $0 |
| 2019-06-10 | $0.008180 | $0.008642 | $0.008081 | $0.008551 | $203.86 | $0 |
| 2019-06-11 | $0.008559 | $0.008674 | $0.008238 | $0.008548 | $202.13 | $0 |
| 2019-06-12 | $0.008548 | $0.008802 | $0.008305 | $0.008611 | $170.12 | $0 |
| 2019-06-13 | $0.008617 | $0.008845 | $0.008506 | $0.008631 | $246.73 | $0 |
| 2019-06-14 | $0.008637 | $0.009226 | $0.008577 | $0.009108 | $235.91 | $0 |
| 2019-06-15 | $0.009199 | $0.009430 | $0.009045 | $0.009363 | $250.71 | $0 |
| 2019-06-16 | $0.009363 | $0.01003 | $0.009246 | $0.009517 | $281.10 | $0 |
| 2019-06-17 | $0.009525 | $0.009924 | $0.009520 | $0.009891 | $237.64 | $0 |
| 2019-06-18 | $0.009794 | $0.009911 | $0.009424 | $0.009515 | $207.93 | $0 |
| 2019-06-19 | $0.009522 | $0.009888 | $0.009368 | $0.009734 | $212.00 | $0 |
| 2019-06-20 | $0.009733 | $0.009969 | $0.009590 | $0.009893 | $252.81 | $0 |
| 2019-06-21 | $0.009900 | $0.01067 | $0.009899 | $0.01067 | $350.12 | $0 |
| 2019-06-22 | $0.01067 | $0.01162 | $0.01060 | $0.01113 | $318.00 | $0 |
| 2019-06-23 | $0.01113 | $0.01170 | $0.01096 | $0.01128 | $272.74 | $0 |
| 2019-06-24 | $0.01128 | $0.01147 | $0.01092 | $0.01134 | $305.69 | $0 |
| 2019-06-25 | $0.01134 | $0.01214 | $0.01132 | $0.01214 | $330.64 | $0 |
| 2019-06-26 | $0.01214 | $0.01313 | $0.009012 | $0.01053 | $488.96 | $0 |
| 2019-06-27 | $0.01053 | $0.01077 | $0.008104 | $0.009039 | $333.14 | $0 |
| 2019-06-28 | $0.009039 | $0.01097 | $0.007684 | $0.01003 | $276.58 | $0 |
| 2019-06-29 | $0.01004 | $0.01018 | $0.008534 | $0.009308 | $312.60 | $0 |
| 2019-06-30 | $0.009300 | $0.009657 | $0.008387 | $0.008387 | $197.44 | $0 |