EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002117 | $0.002123 | $0.001892 | $0.001929 | $74.19 | $0 |
| 2019-12-02 | $0.001929 | $0.001944 | $0.001875 | $0.001900 | $199.63 | $0 |
| 2019-12-03 | $0.001900 | $0.001943 | $0.001872 | $0.001900 | $202.33 | $0 |
| 2019-12-04 | $0.001900 | $0.001965 | $0.001862 | $0.001887 | $175.65 | $0 |
| 2019-12-05 | $0.001884 | $0.001956 | $0.001878 | $0.001937 | $219.91 | $0 |
| 2019-12-06 | $0.001937 | $0.001969 | $0.001918 | $0.001963 | $190.20 | $0 |
| 2019-12-07 | $0.001963 | $0.001976 | $0.001956 | $0.001963 | $204.82 | $0 |
| 2019-12-08 | $0.001963 | $0.002064 | $0.001942 | $0.002042 | $83.99 | $0 |
| 2019-12-09 | $0.002041 | $0.002212 | $0.002010 | $0.002144 | $104.64 | $0 |
| 2019-12-10 | $0.002145 | $0.002156 | $0.001882 | $0.001965 | $231.02 | $0 |
| 2019-12-11 | $0.001965 | $0.002116 | $0.001799 | $0.001948 | $152.61 | $0 |
| 2019-12-12 | $0.001948 | $0.002093 | $0.001871 | $0.002028 | $181.78 | $0 |
| 2019-12-13 | $0.002028 | $0.002109 | $0.001951 | $0.002034 | $173.50 | $0 |
| 2019-12-14 | $0.002034 | $0.002108 | $0.001915 | $0.001925 | $174.69 | $0 |
| 2019-12-15 | $0.001924 | $0.002084 | $0.001908 | $0.002002 | $211.85 | $0 |
| 2019-12-16 | $0.002002 | $0.002009 | $0.001862 | $0.001871 | $174.82 | $0 |
| 2019-12-17 | $0.001871 | $0.001881 | $0.001709 | $0.001784 | $155.55 | $0 |
| 2019-12-18 | $0.001784 | $0.001977 | $0.001716 | $0.001969 | $182.73 | $0 |
| 2019-12-19 | $0.001969 | $0.001986 | $0.001860 | $0.001947 | $208.76 | $0 |
| 2019-12-20 | $0.001947 | $0.002025 | $0.001862 | $0.001949 | $99.08 | $0 |
| 2019-12-21 | $0.001949 | $0.002093 | $0.001944 | $0.002013 | $159.36 | $0 |
| 2019-12-22 | $0.002013 | $0.002105 | $0.001944 | $0.002102 | $179.50 | $0 |
| 2019-12-23 | $0.002102 | $0.002136 | $0.001904 | $0.001912 | $161.49 | $0 |
| 2019-12-24 | $0.001912 | $0.001953 | $0.001888 | $0.001904 | $157.62 | $0 |
| 2019-12-25 | $0.001902 | $0.001914 | $0.001876 | $0.001893 | $202.44 | $0 |
| 2019-12-26 | $0.001893 | $0.001923 | $0.001872 | $0.001881 | $155.01 | $0 |
| 2019-12-27 | $0.001881 | $0.001917 | $0.001868 | $0.001895 | $211.77 | $0 |
| 2019-12-28 | $0.001895 | $0.001925 | $0.001894 | $0.001901 | $226.42 | $0 |
| 2019-12-29 | $0.001901 | $0.001957 | $0.001896 | $0.001930 | $165.45 | $0 |
| 2019-12-30 | $0.001930 | $0.001940 | $0.001892 | $0.001897 | $191.82 | $0 |
| 2019-12-31 | $0.001895 | $0.001908 | $0.001863 | $0.001870 | $123.91 | $0 |