EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004444 | $0.004937 | $0.004014 | $0.004712 | $180.60 | $0 |
| 2020-04-02 | $0.004710 | $0.005039 | $0.004374 | $0.004832 | $201.75 | $0 |
| 2020-04-03 | $0.004830 | $0.004908 | $0.004352 | $0.004513 | $205.62 | $0 |
| 2020-04-04 | $0.004513 | $0.005000 | $0.004181 | $0.004533 | $176.37 | $0 |
| 2020-04-05 | $0.004536 | $0.004848 | $0.004244 | $0.004756 | $166.32 | $0 |
| 2020-04-06 | $0.004755 | $0.005151 | $0.004539 | $0.005151 | $137.57 | $0 |
| 2020-04-07 | $0.005165 | $0.005379 | $0.002858 | $0.003228 | $251.83 | $0 |
| 2020-04-08 | $0.003226 | $0.003383 | $0.002900 | $0.003375 | $316.89 | $0 |
| 2020-04-09 | $0.003372 | $0.003378 | $0.003180 | $0.003212 | $47.04 | $0 |
| 2020-04-10 | $0.003211 | $0.003212 | $0.002930 | $0.003019 | $172.33 | $0 |
| 2020-04-11 | $0.003021 | $0.003048 | $0.002967 | $0.003013 | $184.65 | $0 |
| 2020-04-12 | $0.003014 | $0.003129 | $0.002964 | $0.003064 | $125.83 | $0 |
| 2020-04-13 | $0.003061 | $0.003061 | $0.002862 | $0.002940 | $138.61 | $0 |
| 2020-04-14 | $0.002941 | $0.002992 | $0.002917 | $0.002942 | $147.29 | $0 |
| 2020-04-15 | $0.002938 | $0.002979 | $0.002849 | $0.002853 | $145.86 | $0 |
| 2020-04-16 | $0.002853 | $0.003070 | $0.002814 | $0.003058 | $212.78 | $0 |
| 2020-04-17 | $0.003059 | $0.003114 | $0.002895 | $0.003047 | $187.34 | $0 |
| 2020-04-18 | $0.003047 | $0.003123 | $0.003046 | $0.003117 | $210.37 | $0 |
| 2020-04-19 | $0.003115 | $0.003126 | $0.003033 | $0.003085 | $167.56 | $0 |
| 2020-04-20 | $0.003084 | $0.003110 | $0.002885 | $0.002957 | $132.08 | $0 |
| 2020-04-21 | $0.002957 | $0.003032 | $0.002873 | $0.002954 | $196.72 | $0 |
| 2020-04-22 | $0.002954 | $0.003142 | $0.002949 | $0.003055 | $173.62 | $0 |
| 2020-04-23 | $0.003126 | $0.003286 | $0.003047 | $0.003265 | $204.93 | $0 |
| 2020-04-24 | $0.003266 | $0.005356 | $0.003239 | $0.004602 | $308.79 | $0 |
| 2020-04-25 | $0.004602 | $0.005078 | $0.004513 | $0.004916 | $209.22 | $0 |
| 2020-04-26 | $0.004916 | $0.005061 | $0.004858 | $0.005061 | $188.02 | $0 |
| 2020-04-27 | $0.005071 | $0.005136 | $0.004999 | $0.005062 | $236.84 | $0 |
| 2020-04-28 | $0.005141 | $0.006019 | $0.005026 | $0.005304 | $151.13 | $0 |
| 2020-04-29 | $0.005301 | $0.005905 | $0.004749 | $0.005718 | $199.05 | $0 |
| 2020-04-30 | $0.005711 | $0.006263 | $0.005265 | $0.005534 | $206.40 | $0 |