ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.08310 | $0.08323 | $0.06692 | $0.07470 | $862.10 | $6,982,136 |
| 2019-12-02 | $0.07470 | $0.07539 | $0.06066 | $0.06067 | $1,354.65 | $5,670,540 |
| 2019-12-03 | $0.06073 | $0.07955 | $0.06073 | $0.06599 | $992.92 | $6,168,229 |
| 2019-12-04 | $0.06599 | $0.09038 | $0.06598 | $0.08478 | $1,333.72 | $7,924,060 |
| 2019-12-05 | $0.08462 | $0.09391 | $0.06187 | $0.08383 | $1,638.23 | $7,835,304 |
| 2019-12-06 | $0.08382 | $0.09368 | $0.08196 | $0.09368 | $1,301.38 | $8,756,597 |
| 2019-12-07 | $0.09370 | $0.09455 | $0.08308 | $0.09376 | $1,047.32 | $8,763,680 |
| 2019-12-08 | $0.09376 | $0.09398 | $0.08232 | $0.09239 | $1,322.36 | $8,635,847 |
| 2019-12-09 | $0.09241 | $0.1036 | $0.08347 | $0.1031 | $2,345.11 | $9,640,530 |
| 2019-12-10 | $0.1032 | $0.1112 | $0.09776 | $0.1053 | $1,654.86 | $9,845,728 |
| 2019-12-11 | $0.1053 | $0.1245 | $0.1051 | $0.1130 | $2,093.04 | $10,565,114 |
| 2019-12-12 | $0.1131 | $0.1325 | $0.1131 | $0.1208 | $1,643.20 | $11,286,534 |
| 2019-12-13 | $0.1207 | $0.1526 | $0.1162 | $0.1482 | $2,937.86 | $13,851,508 |
| 2019-12-14 | $0.1482 | $0.1598 | $0.1400 | $0.1403 | $3,004.55 | $13,110,644 |
| 2019-12-15 | $0.1403 | $0.1722 | $0.1399 | $0.1713 | $4,617.88 | $16,006,889 |
| 2019-12-16 | $0.1713 | $0.2047 | $0.1585 | $0.1977 | $4,736.69 | $18,483,106 |
| 2019-12-17 | $0.1977 | $0.2461 | $0.1974 | $0.2333 | $4,475.66 | $21,808,290 |
| 2019-12-18 | $0.2333 | $0.2621 | $0.1591 | $0.2620 | $5,354.97 | $24,484,784 |
| 2019-12-19 | $0.2620 | $0.2709 | $0.2501 | $0.2588 | $5,708.86 | $24,192,998 |
| 2019-12-20 | $0.2588 | $0.3615 | $0.2585 | $0.2923 | $10,601.24 | $27,319,345 |
| 2019-12-21 | $0.2921 | $0.3165 | $0.2919 | $0.3163 | $4,892.97 | $29,560,211 |
| 2019-12-22 | $0.3163 | $0.3458 | $0.3131 | $0.3454 | $7,696.06 | $32,280,859 |
| 2019-12-23 | $0.3454 | $0.3515 | $0.3308 | $0.3455 | $10,126.08 | $32,294,057 |
| 2019-12-24 | $0.3456 | $0.3680 | $0.3430 | $0.3587 | $6,267.90 | $33,531,804 |
| 2019-12-25 | $0.3584 | $0.3680 | $0.3564 | $0.3631 | $5,919.68 | $33,939,022 |
| 2019-12-26 | $0.3631 | $0.3987 | $0.3627 | $0.3897 | $9,799.09 | $36,429,695 |
| 2019-12-27 | $0.3897 | $0.3998 | $0.2701 | $0.3701 | $8,702.22 | $34,597,872 |
| 2019-12-28 | $0.3702 | $0.3854 | $0.3223 | $0.3592 | $4,171.32 | $33,576,759 |
| 2019-12-29 | $0.3593 | $0.4282 | $0.3010 | $0.4219 | $7,016.11 | $39,438,651 |
| 2019-12-30 | $0.4224 | $0.4622 | $0.4190 | $0.4520 | $7,427.94 | $42,248,263 |
| 2019-12-31 | $0.4520 | $0.4685 | $0.4500 | $0.4600 | $4,617.86 | $42,992,384 |