EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002391 | $0.002966 | $0.002376 | $0.002961 | $274.62 | $0 |
| 2019-11-02 | $0.002961 | $0.003009 | $0.002957 | $0.002984 | $292.75 | $0 |
| 2019-11-03 | $0.002986 | $0.003002 | $0.002919 | $0.002955 | $50.02 | $0 |
| 2019-11-04 | $0.002951 | $0.002957 | $0.002598 | $0.002919 | $159.53 | $0 |
| 2019-11-05 | $0.002919 | $0.002989 | $0.002708 | $0.002804 | $208.44 | $0 |
| 2019-11-06 | $0.002804 | $0.002898 | $0.002700 | $0.002806 | $296.28 | $0 |
| 2019-11-07 | $0.002806 | $0.002902 | $0.002672 | $0.002780 | $217.39 | $0 |
| 2019-11-08 | $0.002779 | $0.002960 | $0.002558 | $0.002641 | $211.99 | $0 |
| 2019-11-09 | $0.002640 | $0.002829 | $0.002549 | $0.002730 | $273.02 | $0 |
| 2019-11-10 | $0.002729 | $0.002852 | $0.002639 | $0.002808 | $267.66 | $0 |
| 2019-11-11 | $0.002808 | $0.002906 | $0.002710 | $0.002716 | $164.00 | $0 |
| 2019-11-12 | $0.002716 | $0.002838 | $0.002627 | $0.002820 | $200.54 | $0 |
| 2019-11-13 | $0.002821 | $0.002828 | $0.002717 | $0.002819 | $242.32 | $0 |
| 2019-11-14 | $0.002819 | $0.002884 | $0.002608 | $0.002872 | $251.66 | $0 |
| 2019-11-15 | $0.002876 | $0.002883 | $0.002639 | $0.002715 | $103.64 | $0 |
| 2019-11-16 | $0.002716 | $0.002842 | $0.002630 | $0.002736 | $262.76 | $0 |
| 2019-11-17 | $0.002736 | $0.002827 | $0.002570 | $0.002570 | $140.32 | $0 |
| 2019-11-18 | $0.002571 | $0.002860 | $0.002556 | $0.002740 | $21.99 | $0 |
| 2019-11-19 | $0.002740 | $0.002779 | $0.002668 | $0.002708 | $224.30 | $0 |
| 2019-11-20 | $0.002708 | $0.002718 | $0.002674 | $0.002684 | $217.27 | $0 |
| 2019-11-21 | $0.002681 | $0.002685 | $0.002212 | $0.002215 | $147.04 | $0 |
| 2019-11-22 | $0.002215 | $0.002231 | $0.002001 | $0.002113 | $78.77 | $0 |
| 2019-11-23 | $0.002114 | $0.002147 | $0.002072 | $0.002145 | $0.7889 | $0 |
| 2019-11-24 | $0.002145 | $0.002147 | $0.002031 | $0.002031 | $54.12 | $0 |
| 2019-11-25 | $0.002031 | $0.002153 | $0.001916 | $0.002070 | $153.92 | $0 |
| 2019-11-26 | $0.002070 | $0.002143 | $0.002054 | $0.002092 | $16.92 | $0 |
| 2019-11-27 | $0.002069 | $0.002206 | $0.002016 | $0.002182 | $3.65 | $0 |
| 2019-11-28 | $0.002182 | $0.002202 | $0.002178 | $0.002189 | $0 | $0 |
| 2019-11-29 | $0.002189 | $0.002189 | $0.002189 | $0.002189 | $0 | $0 |
| 2019-11-30 | $0.002189 | $0.002189 | $0.002099 | $0.002117 | $6.65 | $0 |