EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006252 | $0.008169 | $0.005763 | $0.006035 | $8,221.02 | $0 |
| 2019-08-02 | $0.006036 | $0.006538 | $0.005484 | $0.006418 | $6,014.57 | $0 |
| 2019-08-03 | $0.006416 | $0.006674 | $0.005524 | $0.005955 | $3,060.69 | $0 |
| 2019-08-04 | $0.005955 | $0.006531 | $0.005472 | $0.006035 | $2,477.53 | $0 |
| 2019-08-05 | $0.006033 | $0.006974 | $0.005987 | $0.006505 | $1,028.46 | $0 |
| 2019-08-06 | $0.006499 | $0.007134 | $0.005769 | $0.005967 | $701.90 | $0 |
| 2019-08-07 | $0.005965 | $0.006414 | $0.005688 | $0.005976 | $467.82 | $0 |
| 2019-08-08 | $0.005976 | $0.006354 | $0.005676 | $0.005863 | $691.71 | $0 |
| 2019-08-09 | $0.005860 | $0.006068 | $0.005450 | $0.005573 | $373.25 | $0 |
| 2019-08-10 | $0.005573 | $0.006025 | $0.005238 | $0.005561 | $319.30 | $0 |
| 2019-08-11 | $0.005561 | $0.006039 | $0.005209 | $0.005641 | $285.73 | $0 |
| 2019-08-12 | $0.005643 | $0.006088 | $0.005207 | $0.005692 | $290.13 | $0 |
| 2019-08-13 | $0.005580 | $0.005758 | $0.005221 | $0.005333 | $350.93 | $0 |
| 2019-08-14 | $0.005332 | $0.005628 | $0.004704 | $0.004721 | $243.98 | $0 |
| 2019-08-15 | $0.004721 | $0.005372 | $0.004631 | $0.004951 | $321.43 | $0 |
| 2019-08-16 | $0.005055 | $0.005429 | $0.004767 | $0.005290 | $236.10 | $0 |
| 2019-08-17 | $0.005291 | $0.005385 | $0.004667 | $0.004809 | $319.67 | $0 |
| 2019-08-18 | $0.004808 | $0.005285 | $0.004751 | $0.005167 | $249.91 | $0 |
| 2019-08-19 | $0.005170 | $0.005603 | $0.005086 | $0.005241 | $291.17 | $0 |
| 2019-08-20 | $0.005241 | $0.005519 | $0.005100 | $0.005381 | $422.35 | $0 |
| 2019-08-21 | $0.005381 | $0.005508 | $0.004687 | $0.004863 | $284.40 | $0 |
| 2019-08-22 | $0.004863 | $0.004993 | $0.004605 | $0.004860 | $293.27 | $0 |
| 2019-08-23 | $0.004860 | $0.005111 | $0.004747 | $0.004996 | $221.63 | $0 |
| 2019-08-24 | $0.004995 | $0.005020 | $0.004789 | $0.004874 | $178.94 | $0 |
| 2019-08-25 | $0.004872 | $0.005061 | $0.004766 | $0.004953 | $205.44 | $0 |
| 2019-08-26 | $0.004960 | $0.005280 | $0.004960 | $0.005080 | $172.18 | $0 |
| 2019-08-27 | $0.005082 | $0.005085 | $0.004880 | $0.004992 | $203.17 | $0 |
| 2019-08-28 | $0.004993 | $0.005085 | $0.004597 | $0.004775 | $236.76 | $0 |
| 2019-08-29 | $0.004775 | $0.004854 | $0.004552 | $0.004563 | $284.11 | $0 |
| 2019-08-30 | $0.004563 | $0.004705 | $0.004517 | $0.004602 | $215.26 | $0 |
| 2019-08-31 | $0.004604 | $0.004836 | $0.004593 | $0.004810 | $310.00 | $0 |