ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $1.39 | $1.40 | $1.34 | $1.39 | $146,874 | $130,105,309 |
| 2019-08-02 | $1.39 | $1.41 | $1.33 | $1.36 | $218,268 | $127,171,767 |
| 2019-08-03 | $1.35 | $1.45 | $1.32 | $1.43 | $302,701 | $133,360,298 |
| 2019-08-04 | $1.43 | $1.44 | $1.32 | $1.38 | $247,529 | $128,716,796 |
| 2019-08-05 | $1.38 | $1.53 | $1.37 | $1.51 | $255,406 | $140,825,114 |
| 2019-08-06 | $1.53 | $1.53 | $1.24 | $1.25 | $281,812 | $116,715,769 |
| 2019-08-07 | $1.25 | $1.43 | $1.25 | $1.42 | $248,736 | $132,800,959 |
| 2019-08-08 | $1.42 | $1.49 | $1.26 | $1.40 | $340,312 | $131,304,061 |
| 2019-08-09 | $1.41 | $1.45 | $0.8601 | $1.27 | $369,167 | $119,030,514 |
| 2019-08-10 | $1.27 | $1.34 | $1.09 | $1.09 | $154,451 | $102,189,779 |
| 2019-08-11 | $1.09 | $1.20 | $1.06 | $1.19 | $102,342 | $111,075,446 |
| 2019-08-12 | $1.19 | $1.22 | $0.8190 | $1.18 | $279,227 | $110,286,227 |
| 2019-08-13 | $1.18 | $1.25 | $1.04 | $1.07 | $126,783 | $100,097,707 |
| 2019-08-14 | $1.07 | $1.14 | $1.02 | $1.05 | $88,359.73 | $98,163,237 |
| 2019-08-15 | $1.05 | $1.08 | $0.9996 | $1.07 | $70,947.83 | $100,068,192 |
| 2019-08-16 | $1.07 | $1.09 | $0.9933 | $1.07 | $70,760.75 | $100,241,882 |
| 2019-08-17 | $1.07 | $1.08 | $0.9912 | $0.9982 | $105,550 | $93,304,255 |
| 2019-08-18 | $1.01 | $1.07 | $0.9890 | $1.04 | $107,692 | $97,624,947 |
| 2019-08-19 | $1.04 | $1.10 | $1.01 | $1.10 | $162,132 | $102,900,515 |
| 2019-08-20 | $1.10 | $1.13 | $1.04 | $1.10 | $145,187 | $102,525,733 |
| 2019-08-21 | $1.10 | $1.11 | $0.9972 | $1.03 | $106,687 | $95,936,852 |
| 2019-08-22 | $1.03 | $1.06 | $0.9538 | $1.04 | $121,246 | $97,390,888 |
| 2019-08-23 | $1.04 | $1.08 | $1.00 | $1.05 | $127,455 | $98,197,709 |
| 2019-08-24 | $1.05 | $1.07 | $0.9817 | $0.9969 | $130,546 | $93,181,987 |
| 2019-08-25 | $0.9969 | $1.05 | $0.9949 | $1.02 | $126,311 | $95,309,499 |
| 2019-08-26 | $1.01 | $1.08 | $1.01 | $1.04 | $118,278 | $97,083,448 |
| 2019-08-27 | $1.05 | $1.05 | $0.9774 | $1.02 | $88,529.50 | $95,727,753 |
| 2019-08-28 | $1.02 | $1.05 | $0.9369 | $0.9797 | $128,366 | $91,568,902 |
| 2019-08-29 | $0.9807 | $0.9856 | $0.9031 | $0.9497 | $117,958 | $88,769,091 |
| 2019-08-30 | $0.9497 | $0.9550 | $0.8495 | $0.8898 | $85,139.72 | $83,167,490 |
| 2019-08-31 | $0.8901 | $0.9466 | $0.8667 | $0.9439 | $108,846 | $88,228,312 |