ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1973 | $0.2404 | $0.1925 | $0.2105 | $346,239 | $19,672,970 |
| 2019-11-02 | $0.2105 | $0.2347 | $0.1529 | $0.1659 | $463,648 | $15,510,013 |
| 2019-11-03 | $0.1671 | $0.2140 | $0.1501 | $0.1522 | $423,161 | $14,227,821 |
| 2019-11-04 | $0.1539 | $0.2116 | $0.1243 | $0.1337 | $321,050 | $12,497,436 |
| 2019-11-05 | $0.1337 | $0.1617 | $0.1240 | $0.1447 | $271,227 | $13,527,263 |
| 2019-11-06 | $0.1461 | $0.1507 | $0.1351 | $0.1388 | $169,659 | $12,977,371 |
| 2019-11-07 | $0.1399 | $0.1481 | $0.1355 | $0.1421 | $172,837 | $13,284,858 |
| 2019-11-08 | $0.1414 | $0.1555 | $0.1357 | $0.1491 | $114,568 | $13,936,744 |
| 2019-11-09 | $0.1491 | $0.1568 | $0.1459 | $0.1541 | $87,273.31 | $14,404,273 |
| 2019-11-10 | $0.1526 | $0.1592 | $0.1488 | $0.1534 | $60,732.84 | $14,338,669 |
| 2019-11-11 | $0.1529 | $0.1552 | $0.1422 | $0.1472 | $48,495.25 | $13,758,105 |
| 2019-11-12 | $0.1463 | $0.1511 | $0.1288 | $0.1495 | $53,344.37 | $13,977,235 |
| 2019-11-13 | $0.1496 | $0.1516 | $0.1315 | $0.1454 | $22,250.55 | $13,592,223 |
| 2019-11-14 | $0.1454 | $0.1455 | $0.1180 | $0.1328 | $18,818.08 | $12,416,139 |
| 2019-11-15 | $0.1329 | $0.1332 | $0.1132 | $0.1238 | $15,274.14 | $11,574,459 |
| 2019-11-16 | $0.1239 | $0.1257 | $0.1137 | $0.1236 | $17,045.80 | $11,557,221 |
| 2019-11-17 | $0.1236 | $0.1253 | $0.1034 | $0.1217 | $20,295.71 | $11,379,774 |
| 2019-11-18 | $0.1218 | $0.1238 | $0.1063 | $0.1132 | $18,950.09 | $10,581,988 |
| 2019-11-19 | $0.1132 | $0.1151 | $0.09677 | $0.1116 | $23,000.09 | $10,435,528 |
| 2019-11-20 | $0.1116 | $0.1124 | $0.1049 | $0.1066 | $17,217.28 | $9,959,622 |
| 2019-11-21 | $0.1066 | $0.1107 | $0.1005 | $0.1011 | $13,292.73 | $9,452,178 |
| 2019-11-22 | $0.1011 | $0.1046 | $0.08376 | $0.09671 | $17,790.13 | $9,039,328 |
| 2019-11-23 | $0.09671 | $0.09902 | $0.08916 | $0.09892 | $16,033.26 | $9,246,519 |
| 2019-11-24 | $0.09893 | $0.1008 | $0.08983 | $0.09172 | $16,952.14 | $8,573,476 |
| 2019-11-25 | $0.09172 | $0.09711 | $0.08791 | $0.09487 | $13,478.77 | $8,867,794 |
| 2019-11-26 | $0.09484 | $0.09876 | $0.08455 | $0.09855 | $1,973.53 | $9,211,611 |
| 2019-11-27 | $0.09747 | $0.1039 | $0.08670 | $0.1027 | $1,947.54 | $9,598,412 |
| 2019-11-28 | $0.1028 | $0.1038 | $0.08602 | $0.08609 | $863.86 | $8,047,081 |
| 2019-11-29 | $0.08609 | $0.09917 | $0.08600 | $0.09867 | $1,664.09 | $9,223,105 |
| 2019-11-30 | $0.09867 | $0.1014 | $0.08064 | $0.08308 | $1,085.17 | $7,765,761 |