EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003730 | $0.003920 | $0.003625 | $0.003752 | $209.96 | $0 |
| 2019-10-02 | $0.003752 | $0.003860 | $0.003625 | $0.003858 | $233.63 | $0 |
| 2019-10-03 | $0.003857 | $0.003870 | $0.003581 | $0.003715 | $130.25 | $0 |
| 2019-10-04 | $0.003714 | $0.003716 | $0.003665 | $0.003690 | $12.61 | $0 |
| 2019-10-05 | $0.003690 | $0.003700 | $0.003586 | $0.003663 | $142.26 | $0 |
| 2019-10-06 | $0.003662 | $0.003712 | $0.003500 | $0.003516 | $248.12 | $0 |
| 2019-10-07 | $0.003511 | $0.003736 | $0.003480 | $0.003708 | $251.70 | $0 |
| 2019-10-08 | $0.003706 | $0.003750 | $0.003681 | $0.003705 | $173.71 | $0 |
| 2019-10-09 | $0.003705 | $0.003799 | $0.003652 | $0.003779 | $129.76 | $0 |
| 2019-10-10 | $0.003780 | $0.003866 | $0.003728 | $0.003862 | $262.33 | $0 |
| 2019-10-11 | $0.003863 | $0.003923 | $0.003580 | $0.003737 | $230.28 | $0 |
| 2019-10-12 | $0.003736 | $0.003774 | $0.003584 | $0.003665 | $192.97 | $0 |
| 2019-10-13 | $0.003664 | $0.003804 | $0.003637 | $0.003657 | $224.46 | $0 |
| 2019-10-14 | $0.003657 | $0.003693 | $0.003641 | $0.003684 | $223.25 | $0 |
| 2019-10-15 | $0.003686 | $0.003752 | $0.003597 | $0.003609 | $206.34 | $0 |
| 2019-10-16 | $0.003607 | $0.003696 | $0.003528 | $0.003619 | $193.13 | $0 |
| 2019-10-17 | $0.003619 | $0.003657 | $0.003527 | $0.003564 | $249.21 | $0 |
| 2019-10-18 | $0.003564 | $0.003579 | $0.003107 | $0.003348 | $47.74 | $0 |
| 2019-10-19 | $0.003348 | $0.003424 | $0.003103 | $0.003198 | $207.22 | $0 |
| 2019-10-20 | $0.003198 | $0.003379 | $0.003099 | $0.003289 | $256.03 | $0 |
| 2019-10-21 | $0.003290 | $0.003464 | $0.003203 | $0.003295 | $225.64 | $0 |
| 2019-10-22 | $0.003295 | $0.003369 | $0.003145 | $0.003146 | $151.53 | $0 |
| 2019-10-23 | $0.003146 | $0.003156 | $0.002541 | $0.002697 | $112.25 | $0 |
| 2019-10-24 | $0.002697 | $0.002851 | $0.002546 | $0.002547 | $180.21 | $0 |
| 2019-10-25 | $0.002547 | $0.003017 | $0.002474 | $0.002949 | $239.24 | $0 |
| 2019-10-26 | $0.002948 | $0.003636 | $0.002946 | $0.003424 | $201.02 | $0 |
| 2019-10-27 | $0.003423 | $0.003612 | $0.003282 | $0.003440 | $194.79 | $0 |
| 2019-10-28 | $0.003438 | $0.003627 | $0.003255 | $0.003332 | $203.63 | $0 |
| 2019-10-29 | $0.003332 | $0.003429 | $0.003205 | $0.003206 | $189.19 | $0 |
| 2019-10-30 | $0.003207 | $0.003336 | $0.003039 | $0.003130 | $144.39 | $0 |
| 2019-10-31 | $0.003130 | $0.003268 | $0.002290 | $0.002392 | $151.55 | $0 |