ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $1.70 | $1.76 | $1.57 | $1.72 | $13,239.06 | $160,862,208 |
| 2020-03-02 | $1.72 | $1.87 | $1.61 | $1.86 | $16,073.90 | $173,592,905 |
| 2020-03-03 | $1.86 | $1.91 | $1.56 | $1.76 | $11,992.95 | $164,126,568 |
| 2020-03-04 | $1.76 | $1.77 | $1.26 | $1.31 | $14,386.51 | $122,735,901 |
| 2020-03-05 | $1.31 | $1.37 | $1.23 | $1.36 | $8,243.48 | $127,356,026 |
| 2020-03-06 | $1.36 | $1.38 | $1.09 | $1.29 | $10,088.35 | $120,144,717 |
| 2020-03-07 | $1.29 | $1.29 | $1.03 | $1.11 | $7,822.43 | $104,010,636 |
| 2020-03-08 | $1.11 | $1.23 | $0.8241 | $1.08 | $6,412.85 | $100,740,198 |
| 2020-03-09 | $1.08 | $1.11 | $0.6106 | $0.9491 | $3,499.46 | $88,715,043 |
| 2020-03-10 | $0.9499 | $1.14 | $0.9370 | $0.9498 | $5,979.87 | $88,773,198 |
| 2020-03-11 | $0.9499 | $0.9557 | $0.8411 | $0.9507 | $3,640.66 | $88,866,164 |
| 2020-03-12 | $0.9507 | $0.9526 | $0.5866 | $0.5893 | $3,101.29 | $55,086,409 |
| 2020-03-13 | $0.5890 | $0.7078 | $0.4708 | $0.6646 | $3,594.92 | $62,118,472 |
| 2020-03-14 | $0.6676 | $0.6746 | $0.6105 | $0.6193 | $3,319.41 | $57,890,481 |
| 2020-03-15 | $0.6193 | $0.7061 | $0.5746 | $0.6422 | $3,349.17 | $60,024,681 |
| 2020-03-16 | $0.6421 | $0.6421 | $0.5399 | $0.5997 | $3,529.83 | $56,053,289 |
| 2020-03-17 | $0.5998 | $0.6445 | $0.5962 | $0.6192 | $2,717.20 | $57,877,118 |
| 2020-03-18 | $0.6164 | $0.6331 | $0.5742 | $0.6213 | $2,334.52 | $58,070,726 |
| 2020-03-19 | $0.6213 | $0.7433 | $0.5470 | $0.7106 | $3,555.15 | $66,418,164 |
| 2020-03-20 | $0.7103 | $0.7814 | $0.5969 | $0.6948 | $2,570.55 | $64,946,565 |
| 2020-03-21 | $0.6948 | $0.7118 | $0.6143 | $0.6912 | $2,604.55 | $64,604,027 |
| 2020-03-22 | $0.6917 | $0.7130 | $0.6255 | $0.6527 | $2,629.65 | $61,010,692 |
| 2020-03-23 | $0.6527 | $0.6717 | $0.5796 | $0.6432 | $1,689.16 | $60,123,041 |
| 2020-03-24 | $0.6431 | $0.6792 | $0.5665 | $0.6730 | $3,976.15 | $62,906,471 |
| 2020-03-25 | $0.6727 | $0.7569 | $0.5261 | $0.6674 | $1,996.74 | $62,378,450 |
| 2020-03-26 | $0.6674 | $0.6722 | $0.3973 | $0.5966 | $3,591.53 | $55,764,319 |
| 2020-03-27 | $0.5966 | $0.6026 | $0.4051 | $0.5687 | $2,395.00 | $53,154,492 |
| 2020-03-28 | $0.5691 | $0.5691 | $0.4959 | $0.5476 | $2,153.51 | $51,181,576 |
| 2020-03-29 | $0.5477 | $0.5477 | $0.4351 | $0.5180 | $2,162.03 | $48,420,177 |
| 2020-03-30 | $0.5173 | $0.5266 | $0.3610 | $0.5015 | $1,590.99 | $46,878,818 |
| 2020-03-31 | $0.4998 | $0.5074 | $0.05797 | $0.4368 | $32,443.32 | $40,828,650 |