EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004810 | $0.005353 | $0.004719 | $0.004972 | $209.70 | $0 |
| 2019-09-02 | $0.004972 | $0.005604 | $0.004754 | $0.004969 | $232.47 | $0 |
| 2019-09-03 | $0.004970 | $0.005406 | $0.004968 | $0.005211 | $232.10 | $0 |
| 2019-09-04 | $0.005210 | $0.005700 | $0.004964 | $0.005506 | $384.02 | $0 |
| 2019-09-05 | $0.005507 | $0.005719 | $0.005087 | $0.005603 | $277.11 | $0 |
| 2019-09-06 | $0.005603 | $0.005768 | $0.005243 | $0.005281 | $307.03 | $0 |
| 2019-09-07 | $0.005283 | $0.005523 | $0.005140 | $0.005467 | $320.70 | $0 |
| 2019-09-08 | $0.005463 | $0.005478 | $0.005103 | $0.005220 | $345.55 | $0 |
| 2019-09-09 | $0.005221 | $0.005288 | $0.004970 | $0.005063 | $227.24 | $0 |
| 2019-09-10 | $0.005062 | $0.005258 | $0.004899 | $0.004958 | $242.84 | $0 |
| 2019-09-11 | $0.004958 | $0.005294 | $0.004737 | $0.005088 | $348.59 | $0 |
| 2019-09-12 | $0.005090 | $0.005217 | $0.004944 | $0.005101 | $268.67 | $0 |
| 2019-09-13 | $0.005204 | $0.005314 | $0.005019 | $0.005178 | $263.25 | $0 |
| 2019-09-14 | $0.005179 | $0.005309 | $0.004967 | $0.004970 | $241.48 | $0 |
| 2019-09-15 | $0.004970 | $0.005377 | $0.004754 | $0.005070 | $290.58 | $0 |
| 2019-09-16 | $0.005069 | $0.005259 | $0.004964 | $0.005135 | $225.44 | $0 |
| 2019-09-17 | $0.005135 | $0.005249 | $0.005096 | $0.005214 | $225.94 | $0 |
| 2019-09-18 | $0.005216 | $0.005428 | $0.005086 | $0.005200 | $268.35 | $0 |
| 2019-09-19 | $0.005204 | $0.005281 | $0.004931 | $0.005129 | $273.60 | $0 |
| 2019-09-20 | $0.005136 | $0.005207 | $0.004983 | $0.005093 | $296.56 | $0 |
| 2019-09-21 | $0.005092 | $0.005139 | $0.004932 | $0.005011 | $251.03 | $0 |
| 2019-09-22 | $0.005010 | $0.005088 | $0.004600 | $0.005036 | $246.53 | $0 |
| 2019-09-23 | $0.005036 | $0.005036 | $0.004761 | $0.004761 | $273.55 | $0 |
| 2019-09-24 | $0.004762 | $0.004806 | $0.003885 | $0.004108 | $214.16 | $0 |
| 2019-09-25 | $0.004109 | $0.004191 | $0.003920 | $0.003979 | $167.79 | $0 |
| 2019-09-26 | $0.004064 | $0.004083 | $0.003700 | $0.003809 | $253.72 | $0 |
| 2019-09-27 | $0.003808 | $0.003821 | $0.003701 | $0.003792 | $103.50 | $0 |
| 2019-09-28 | $0.003793 | $0.003893 | $0.003657 | $0.003789 | $253.94 | $0 |
| 2019-09-29 | $0.003792 | $0.003797 | $0.003580 | $0.003724 | $231.80 | $0 |
| 2019-09-30 | $0.003724 | $0.003813 | $0.003375 | $0.003730 | $210.36 | $0 |