ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1857 | $0.1911 | $0.1107 | $0.1508 | $100,162 | $14,099,127 |
| 2019-10-02 | $0.1508 | $0.1688 | $0.1239 | $0.1667 | $149,656 | $15,586,039 |
| 2019-10-03 | $0.1669 | $0.1684 | $0.1481 | $0.1582 | $51,521.11 | $14,790,382 |
| 2019-10-04 | $0.1583 | $0.2671 | $0.1492 | $0.1912 | $37,259.34 | $17,869,901 |
| 2019-10-05 | $0.1912 | $0.2088 | $0.1751 | $0.1869 | $18,276.70 | $17,465,659 |
| 2019-10-06 | $0.1877 | $0.1881 | $0.1619 | $0.1767 | $20,839.97 | $16,516,825 |
| 2019-10-07 | $0.1764 | $0.1857 | $0.1615 | $0.1823 | $18,732.31 | $17,035,485 |
| 2019-10-08 | $0.1820 | $0.1831 | $0.1253 | $0.1791 | $21,958.00 | $16,741,304 |
| 2019-10-09 | $0.1791 | $0.1851 | $0.1520 | $0.1646 | $25,948.07 | $15,388,856 |
| 2019-10-10 | $0.1647 | $0.1660 | $0.1565 | $0.1609 | $28,154.70 | $15,038,114 |
| 2019-10-11 | $0.1610 | $0.1766 | $0.1495 | $0.1633 | $36,887.79 | $15,264,777 |
| 2019-10-12 | $0.1632 | $0.1684 | $0.1497 | $0.1499 | $21,591.51 | $14,012,201 |
| 2019-10-13 | $0.1497 | $0.1588 | $0.1308 | $0.1319 | $10,442.21 | $12,327,751 |
| 2019-10-14 | $0.1319 | $0.1512 | $0.1106 | $0.1169 | $17,385.59 | $10,925,170 |
| 2019-10-15 | $0.1172 | $0.1488 | $0.1134 | $0.1458 | $24,999.42 | $13,630,404 |
| 2019-10-16 | $0.1458 | $0.1569 | $0.1311 | $0.1496 | $21,521.81 | $13,981,350 |
| 2019-10-17 | $0.1502 | $0.1665 | $0.1402 | $0.1601 | $17,118.86 | $14,966,331 |
| 2019-10-18 | $0.1600 | $0.1669 | $0.1545 | $0.1635 | $13,896.75 | $15,277,797 |
| 2019-10-19 | $0.1645 | $0.1970 | $0.1579 | $0.1832 | $33,013.35 | $17,123,176 |
| 2019-10-20 | $0.1833 | $0.1902 | $0.1625 | $0.1741 | $48,150.38 | $16,268,959 |
| 2019-10-21 | $0.1741 | $0.2304 | $0.1626 | $0.2127 | $302,439 | $19,879,670 |
| 2019-10-22 | $0.2138 | $0.2404 | $0.1862 | $0.2120 | $292,230 | $19,815,827 |
| 2019-10-23 | $0.2125 | $0.2587 | $0.1923 | $0.2450 | $430,938 | $22,895,668 |
| 2019-10-24 | $0.2431 | $0.2867 | $0.2368 | $0.2818 | $255,822 | $26,342,955 |
| 2019-10-25 | $0.2818 | $0.3787 | $0.2681 | $0.3310 | $601,607 | $30,936,683 |
| 2019-10-26 | $0.3288 | $0.4438 | $0.2484 | $0.4062 | $901,512 | $37,972,134 |
| 2019-10-27 | $0.4062 | $0.4173 | $0.3661 | $0.3942 | $480,821 | $36,846,988 |
| 2019-10-28 | $0.3963 | $0.4170 | $0.3756 | $0.3814 | $320,298 | $35,645,286 |
| 2019-10-29 | $0.3865 | $0.4044 | $0.2912 | $0.3594 | $561,620 | $33,589,854 |
| 2019-10-30 | $0.3653 | $0.3692 | $0.1948 | $0.1985 | $213,236 | $18,556,514 |
| 2019-10-31 | $0.1972 | $0.2703 | $0.1928 | $0.1967 | $440,439 | $18,383,321 |