ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.9438 | $0.9748 | $0.7128 | $0.7181 | $213,420 | $67,120,274 |
| 2019-09-02 | $0.7251 | $0.8085 | $0.6642 | $0.7289 | $183,041 | $68,131,419 |
| 2019-09-03 | $0.7326 | $1.03 | $0.6940 | $0.8883 | $290,871 | $83,026,932 |
| 2019-09-04 | $0.8820 | $0.9738 | $0.8206 | $0.9158 | $160,355 | $85,603,184 |
| 2019-09-05 | $0.9158 | $0.9605 | $0.8330 | $0.9176 | $182,045 | $85,766,960 |
| 2019-09-06 | $0.9176 | $0.9204 | $0.8567 | $0.8847 | $163,234 | $82,690,795 |
| 2019-09-07 | $0.8800 | $0.9099 | $0.8304 | $0.8934 | $150,438 | $83,507,792 |
| 2019-09-08 | $0.8936 | $0.9178 | $0.8469 | $0.9018 | $103,052 | $84,288,753 |
| 2019-09-09 | $0.9018 | $0.9088 | $0.8484 | $0.8689 | $163,188 | $81,214,398 |
| 2019-09-10 | $0.8758 | $0.8917 | $0.8491 | $0.8568 | $117,549 | $80,083,835 |
| 2019-09-11 | $0.8568 | $0.8753 | $0.7703 | $0.8168 | $209,951 | $76,347,637 |
| 2019-09-12 | $0.8114 | $0.8397 | $0.6892 | $0.7704 | $220,941 | $72,013,247 |
| 2019-09-13 | $0.7704 | $0.8625 | $0.7617 | $0.8625 | $292,236 | $80,621,558 |
| 2019-09-14 | $0.8622 | $0.8622 | $0.7936 | $0.8420 | $298,129 | $78,704,012 |
| 2019-09-15 | $0.8346 | $0.8563 | $0.7435 | $0.8271 | $309,449 | $77,306,702 |
| 2019-09-16 | $0.8265 | $0.8429 | $0.6422 | $0.7686 | $233,133 | $71,842,482 |
| 2019-09-17 | $0.7669 | $0.7936 | $0.5212 | $0.5658 | $327,148 | $52,886,371 |
| 2019-09-18 | $0.5656 | $0.6994 | $0.3693 | $0.3947 | $697,660 | $36,891,133 |
| 2019-09-19 | $0.3948 | $0.6017 | $0.2611 | $0.4464 | $335,630 | $41,725,344 |
| 2019-09-20 | $0.4467 | $0.4478 | $0.2670 | $0.4405 | $157,436 | $41,176,931 |
| 2019-09-21 | $0.4393 | $0.4434 | $0.2976 | $0.3393 | $132,993 | $31,715,554 |
| 2019-09-22 | $0.3387 | $0.3943 | $0.2620 | $0.3626 | $332,734 | $33,895,855 |
| 2019-09-23 | $0.3620 | $0.3628 | $0.2099 | $0.2597 | $290,010 | $24,276,622 |
| 2019-09-24 | $0.2633 | $0.3712 | $0.2158 | $0.2450 | $355,041 | $22,902,826 |
| 2019-09-25 | $0.2446 | $0.2885 | $0.1198 | $0.1905 | $208,753 | $17,803,763 |
| 2019-09-26 | $0.1905 | $0.1910 | $0.08730 | $0.08902 | $133,617 | $8,321,000 |
| 2019-09-27 | $0.08441 | $0.1360 | $0.08203 | $0.1313 | $85,976.62 | $12,273,940 |
| 2019-09-28 | $0.1310 | $0.1893 | $0.1206 | $0.1645 | $77,399.84 | $15,380,085 |
| 2019-09-29 | $0.1647 | $0.1885 | $0.1481 | $0.1782 | $61,812.51 | $16,652,343 |
| 2019-09-30 | $0.1782 | $0.2187 | $0.1665 | $0.1869 | $84,956.97 | $17,471,274 |