Ethlyte Crypto EtLyteT
Xếp hạng #?
10:33:14 01/09/2020
Ethlyte Crypto (EtLyteT)
Không theo dõi
Lịch sử giá Ethlyte Crypto (EtLyteT) 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 | $0.05991 | $0.06034 | $0.05459 | $0.05682 | $58,960.30 | $0 |
| 2019-12-02 | $0.05682 | $0.05765 | $0.05194 | $0.05758 | $24,158.62 | $0 |
| 2019-12-03 | $0.05758 | $0.07489 | $0.01674 | $0.05765 | $12,953.10 | $0 |
| 2019-12-04 | $0.05765 | $0.05972 | $0.05636 | $0.05765 | $36,170.90 | $0 |
| 2019-12-05 | $0.05765 | $0.05871 | $0.04923 | $0.05591 | $36,166.08 | $0 |
| 2019-12-06 | $0.05591 | $0.05778 | $0.05394 | $0.05717 | $55,337.16 | $0 |
| 2019-12-07 | $0.05718 | $0.05787 | $0.05477 | $0.05751 | $18,177.10 | $0 |
| 2019-12-08 | $0.05751 | $0.06064 | $0.05579 | $0.05972 | $40,215.75 | $0 |
| 2019-12-09 | $0.05972 | $0.06000 | $0.05376 | $0.05881 | $59,414.76 | $0 |
| 2019-12-10 | $0.05881 | $0.06034 | $0.05174 | $0.05967 | $43,115.92 | $0 |
| 2019-12-11 | $0.05966 | $0.06146 | $0.04532 | $0.04763 | $54,975.82 | $0 |
| 2019-12-12 | $0.04765 | $0.05815 | $0.04359 | $0.05795 | $44,345.16 | $0 |
| 2019-12-13 | $0.05794 | $0.05833 | $0.05776 | $0.05821 | $7,562.67 | $0 |
| 2019-12-14 | $0.05821 | $0.05831 | $0.02600 | $0.05706 | $23,637.52 | $0 |
| 2019-12-15 | $0.05706 | $0.05755 | $0.02358 | $0.05738 | $34,297.12 | $0 |
| 2019-12-16 | $0.05738 | $0.05754 | $0.02782 | $0.05554 | $17,111.96 | $0 |
| 2019-12-17 | $0.05554 | $0.05586 | $0.02445 | $0.05287 | $7,260.33 | $0 |
| 2019-12-18 | $0.05287 | $0.05849 | $0.05224 | $0.05826 | $19,376.84 | $0 |
| 2019-12-19 | $0.05826 | $0.05878 | $0.05229 | $0.05726 | $8,426.59 | $0 |
| 2019-12-20 | $0.05726 | $0.05787 | $0.05441 | $0.05775 | $42,962.51 | $0 |
| 2019-12-21 | $0.05775 | $0.05775 | $0.05710 | $0.05759 | $7,784.07 | $0 |
| 2019-12-22 | $0.05764 | $0.09763 | $0.05759 | $0.09751 | $42,507.01 | $0 |
| 2019-12-23 | $0.09751 | $0.1910 | $0.01994 | $0.1908 | $59,316.73 | $0 |
| 2019-12-24 | $0.1908 | $0.3706 | $0.1893 | $0.3698 | $16,300.96 | $0 |
| 2019-12-25 | $0.3698 | $0.6364 | $0.3470 | $0.5927 | $842.18 | $0 |
| 2019-12-26 | $0.5928 | $0.5942 | $0.06122 | $0.3554 | $478.04 | $0 |
| 2019-12-27 | $0.3554 | $0.3580 | $0.3498 | $0.3578 | $0 | $0 |
| 2019-12-28 | $0.3578 | $0.7293 | $0.3578 | $0.7223 | $36,589.09 | $0 |
| 2019-12-29 | $0.7224 | $0.7426 | $0.7206 | $0.7316 | $24,242.19 | $0 |
| 2019-12-30 | $0.7323 | $0.7369 | $0.7179 | $0.7220 | $10,295.77 | $0 |
| 2019-12-31 | $0.7215 | $0.7234 | $0.7180 | $0.7200 | $0 | $0 |