Ethlyte Crypto EtLyteT
Xếp hạng #?
10:33:14 01/09/2020
Ethlyte Crypto (EtLyteT)
Không theo dõi
Lịch sử giá Ethlyte Crypto (EtLyteT) 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 | $0.2177 | $0.2179 | $0.1379 | $0.1657 | $64,811.48 | $0 |
| 2019-11-02 | $0.1657 | $0.1725 | $0.1052 | $0.1576 | $125,063 | $0 |
| 2019-11-03 | $0.1576 | $0.1736 | $0.07139 | $0.1311 | $46,704.64 | $0 |
| 2019-11-04 | $0.1311 | $0.1608 | $0.06201 | $0.1550 | $166,347 | $0 |
| 2019-11-05 | $0.1550 | $0.1677 | $0.1062 | $0.1667 | $82,316.27 | $0 |
| 2019-11-06 | $0.1666 | $0.1682 | $0.1068 | $0.1609 | $55,881.17 | $0 |
| 2019-11-07 | $0.1608 | $0.1620 | $0.1492 | $0.1543 | $59,300.72 | $0 |
| 2019-11-08 | $0.1542 | $0.1543 | $0.07684 | $0.09599 | $77,198.11 | $0 |
| 2019-11-09 | $0.09601 | $0.1041 | $0.06201 | $0.06279 | $52,187.04 | $0 |
| 2019-11-10 | $0.06279 | $0.07382 | $0.02785 | $0.06354 | $34,821.23 | $0 |
| 2019-11-11 | $0.06354 | $0.08860 | $0.06335 | $0.08747 | $123,411 | $0 |
| 2019-11-12 | $0.08747 | $0.09342 | $0.03629 | $0.08943 | $57,003.25 | $0 |
| 2019-11-13 | $0.08943 | $0.1397 | $0.07553 | $0.1392 | $442.90 | $0 |
| 2019-11-14 | $0.1393 | $0.1396 | $0.06736 | $0.07653 | $55,156.35 | $0 |
| 2019-11-15 | $0.07653 | $0.07833 | $0.06699 | $0.06815 | $31,848.42 | $0 |
| 2019-11-16 | $0.06817 | $0.06905 | $0.04177 | $0.05067 | $70,496.98 | $0 |
| 2019-11-17 | $0.05067 | $0.07131 | $0.02115 | $0.07123 | $53,036.05 | $0 |
| 2019-11-18 | $0.07140 | $0.07260 | $0.06068 | $0.06418 | $40,578.23 | $0 |
| 2019-11-19 | $0.06136 | $0.06747 | $0.05959 | $0.06521 | $50,729.78 | $0 |
| 2019-11-20 | $0.06521 | $0.06745 | $0.06414 | $0.06739 | $8,818.99 | $0 |
| 2019-11-21 | $0.06738 | $0.07268 | $0.06011 | $0.06047 | $85,106.62 | $0 |
| 2019-11-22 | $0.06060 | $0.06081 | $0.05284 | $0.05874 | $26,873.61 | $0 |
| 2019-11-23 | $0.05858 | $0.05954 | $0.03061 | $0.05895 | $62,303.26 | $0 |
| 2019-11-24 | $0.05895 | $0.05900 | $0.05530 | $0.05590 | $34,147.36 | $0 |
| 2019-11-25 | $0.05599 | $0.06149 | $0.04695 | $0.05784 | $17,480.28 | $0 |
| 2019-11-26 | $0.05771 | $0.07450 | $0.05229 | $0.05441 | $46,510.00 | $0 |
| 2019-11-27 | $0.05381 | $0.07435 | $0.02599 | $0.05855 | $40,283.95 | $0 |
| 2019-11-28 | $0.05858 | $0.06247 | $0.05626 | $0.05932 | $65,095.88 | $0 |
| 2019-11-29 | $0.05932 | $0.06159 | $0.05926 | $0.06115 | $36,288.07 | $0 |
| 2019-11-30 | $0.06115 | $0.06182 | $0.05890 | $0.05991 | $15,696.97 | $0 |