ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.4600 | $0.4636 | $0.4510 | $0.4536 | $3,659.72 | $42,394,054 |
| 2020-01-02 | $0.4534 | $0.4601 | $0.4435 | $0.4451 | $4,164.45 | $41,604,641 |
| 2020-01-03 | $0.4452 | $0.4741 | $0.4410 | $0.4690 | $5,431.80 | $43,841,998 |
| 2020-01-04 | $0.4688 | $0.4767 | $0.4662 | $0.4726 | $5,549.57 | $44,177,126 |
| 2020-01-05 | $0.4722 | $0.4796 | $0.4422 | $0.4466 | $6,303.92 | $41,739,978 |
| 2020-01-06 | $0.4466 | $0.4898 | $0.4145 | $0.4424 | $6,054.94 | $41,348,107 |
| 2020-01-07 | $0.4424 | $0.5599 | $0.4422 | $0.5581 | $25,583.28 | $52,163,470 |
| 2020-01-08 | $0.5581 | $0.6038 | $0.4967 | $0.5627 | $15,918.27 | $52,591,944 |
| 2020-01-09 | $0.5617 | $0.6023 | $0.5573 | $0.5895 | $19,341.88 | $55,096,933 |
| 2020-01-10 | $0.5900 | $0.6157 | $0.5747 | $0.6157 | $7,939.14 | $57,552,141 |
| 2020-01-11 | $0.6157 | $0.6264 | $0.6108 | $0.6118 | $5,836.83 | $57,182,925 |
| 2020-01-12 | $0.6116 | $0.6421 | $0.6086 | $0.6402 | $9,986.77 | $59,837,200 |
| 2020-01-13 | $0.6405 | $0.6848 | $0.6379 | $0.6837 | $10,007.28 | $63,907,272 |
| 2020-01-14 | $0.6844 | $0.7446 | $0.6808 | $0.7434 | $6,078.59 | $69,483,026 |
| 2020-01-15 | $0.7598 | $0.7662 | $0.7089 | $0.7545 | $5,553.20 | $70,523,240 |
| 2020-01-16 | $0.7547 | $0.8336 | $0.7547 | $0.8276 | $16,957.87 | $77,352,194 |
| 2020-01-17 | $0.8276 | $0.9100 | $0.8276 | $0.9098 | $11,195.15 | $85,037,864 |
| 2020-01-18 | $0.9095 | $0.9155 | $0.8835 | $0.9109 | $4,992.84 | $85,138,408 |
| 2020-01-19 | $0.9109 | $0.9561 | $0.8034 | $0.9132 | $6,959.79 | $85,352,227 |
| 2020-01-20 | $0.9131 | $0.9589 | $0.8687 | $0.9495 | $10,075.58 | $88,748,671 |
| 2020-01-21 | $0.9491 | $1.01 | $0.9480 | $1.01 | $28,683.19 | $94,016,555 |
| 2020-01-22 | $1.01 | $1.04 | $1.00 | $1.02 | $7,996.26 | $95,724,034 |
| 2020-01-23 | $1.02 | $1.10 | $1.00 | $1.06 | $10,855.67 | $99,503,605 |
| 2020-01-24 | $1.07 | $1.08 | $1.05 | $1.07 | $6,531.56 | $99,665,676 |
| 2020-01-25 | $1.07 | $1.09 | $1.05 | $1.08 | $9,906.07 | $100,772,829 |
| 2020-01-26 | $1.08 | $1.11 | $1.07 | $1.11 | $6,433.53 | $103,724,206 |
| 2020-01-27 | $1.11 | $1.25 | $1.11 | $1.25 | $33,499.89 | $116,685,694 |
| 2020-01-28 | $1.25 | $1.38 | $1.25 | $1.38 | $11,281.97 | $128,871,316 |
| 2020-01-29 | $1.38 | $1.40 | $1.32 | $1.33 | $15,886.50 | $124,421,203 |
| 2020-01-30 | $1.33 | $1.43 | $1.32 | $1.43 | $30,641.31 | $133,538,658 |
| 2020-01-31 | $1.43 | $1.45 | $1.36 | $1.43 | $16,639.67 | $133,698,569 |