EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008387 | $0.008973 | $0.007787 | $0.008552 | $273.67 | $0 |
| 2019-07-02 | $0.008554 | $0.008619 | $0.007469 | $0.008218 | $222.51 | $0 |
| 2019-07-03 | $0.008218 | $0.009348 | $0.008218 | $0.009326 | $510.77 | $0 |
| 2019-07-04 | $0.009325 | $0.009624 | $0.008820 | $0.008849 | $257.07 | $0 |
| 2019-07-05 | $0.008847 | $0.009271 | $0.008314 | $0.008882 | $222.00 | $0 |
| 2019-07-06 | $0.008880 | $0.01011 | $0.008878 | $0.009072 | $184.97 | $0 |
| 2019-07-07 | $0.009296 | $0.01000 | $0.008953 | $0.009957 | $308.45 | $0 |
| 2019-07-08 | $0.009843 | $0.01011 | $0.009357 | $0.009823 | $354.81 | $0 |
| 2019-07-09 | $0.009826 | $0.01168 | $0.009661 | $0.01017 | $344.34 | $0 |
| 2019-07-10 | $0.01017 | $0.01061 | $0.009223 | $0.009591 | $216.60 | $0 |
| 2019-07-11 | $0.009592 | $0.009664 | $0.008449 | $0.008622 | $43.61 | $0 |
| 2019-07-12 | $0.008628 | $0.009236 | $0.008221 | $0.008859 | $177.05 | $0 |
| 2019-07-13 | $0.008862 | $0.009351 | $0.008041 | $0.008531 | $305.37 | $0 |
| 2019-07-14 | $0.008535 | $0.008644 | $0.007260 | $0.007778 | $291.05 | $0 |
| 2019-07-15 | $0.007783 | $0.008046 | $0.007136 | $0.007847 | $198.87 | $0 |
| 2019-07-16 | $0.007840 | $0.008259 | $0.006683 | $0.006807 | $306.37 | $0 |
| 2019-07-17 | $0.006887 | $0.007274 | $0.006563 | $0.006969 | $265.38 | $0 |
| 2019-07-18 | $0.006973 | $0.007836 | $0.006640 | $0.007776 | $254.55 | $0 |
| 2019-07-19 | $0.007776 | $0.007821 | $0.007203 | $0.007472 | $332.37 | $0 |
| 2019-07-20 | $0.007474 | $0.008101 | $0.007407 | $0.007768 | $258.25 | $0 |
| 2019-07-21 | $0.007761 | $0.007923 | $0.007069 | $0.007518 | $245.61 | $0 |
| 2019-07-22 | $0.007520 | $0.007578 | $0.005952 | $0.006615 | $403.31 | $0 |
| 2019-07-23 | $0.006510 | $0.006588 | $0.005965 | $0.006032 | $281.11 | $0 |
| 2019-07-24 | $0.006032 | $0.006155 | $0.005824 | $0.005982 | $182.97 | $0 |
| 2019-07-25 | $0.005979 | $0.006821 | $0.005947 | $0.006235 | $183.46 | $0 |
| 2019-07-26 | $0.006235 | $0.006440 | $0.005784 | $0.005918 | $212.79 | $0 |
| 2019-07-27 | $0.005918 | $0.006100 | $0.005538 | $0.005596 | $210.61 | $0 |
| 2019-07-28 | $0.005590 | $0.005651 | $0.005445 | $0.005625 | $260.93 | $0 |
| 2019-07-29 | $0.005625 | $0.005723 | $0.005588 | $0.005618 | $206.22 | $0 |
| 2019-07-30 | $0.005618 | $0.005822 | $0.005523 | $0.005660 | $133.49 | $0 |
| 2019-07-31 | $0.005659 | $0.008139 | $0.005659 | $0.006249 | $425.37 | $0 |