EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) 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 | $0.001870 | $0.001887 | $0.001865 | $0.001872 | $3.73 | $0 |
| 2020-01-02 | $0.001872 | $0.001874 | $0.001838 | $0.001838 | $0 | $0 |
| 2020-01-03 | $0.001838 | $0.001838 | $0.001838 | $0.001838 | $0 | $0 |
| 2020-01-04 | $0.001838 | $0.001838 | $0.001838 | $0.001838 | $0 | $0 |
| 2020-01-05 | $0.001838 | $0.002018 | $0.001838 | $0.001925 | $20.11 | $0 |
| 2020-01-06 | $0.001927 | $0.002024 | $0.001673 | $0.002020 | $222.54 | $0 |
| 2020-01-07 | $0.002020 | $0.002070 | $0.001950 | $0.002041 | $139.25 | $0 |
| 2020-01-08 | $0.002041 | $0.002102 | $0.001987 | $0.002020 | $146.11 | $0 |
| 2020-01-09 | $0.002017 | $0.002021 | $0.001957 | $0.001970 | $148.07 | $0 |
| 2020-01-10 | $0.001972 | $0.002043 | $0.001930 | $0.002043 | $114.04 | $0 |
| 2020-01-11 | $0.002044 | $0.002057 | $0.002004 | $0.002008 | $139.81 | $0 |
| 2020-01-12 | $0.002008 | $0.002055 | $0.002000 | $0.002049 | $83.37 | $0 |
| 2020-01-13 | $0.002050 | $0.002117 | $0.002018 | $0.002035 | $196.06 | $0 |
| 2020-01-14 | $0.002037 | $0.002228 | $0.001949 | $0.002124 | $231.96 | $0 |
| 2020-01-15 | $0.002119 | $0.002228 | $0.002076 | $0.002206 | $220.44 | $0 |
| 2020-01-16 | $0.002207 | $0.002279 | $0.002154 | $0.002182 | $280.87 | $0 |
| 2020-01-17 | $0.002183 | $0.002242 | $0.002170 | $0.002230 | $232.55 | $0 |
| 2020-01-18 | $0.002229 | $0.002326 | $0.002208 | $0.002233 | $190.84 | $0 |
| 2020-01-19 | $0.002233 | $0.002377 | $0.002226 | $0.002265 | $189.30 | $0 |
| 2020-01-20 | $0.002264 | $0.002268 | $0.002141 | $0.002162 | $257.06 | $0 |
| 2020-01-21 | $0.002161 | $0.002191 | $0.002134 | $0.002187 | $230.84 | $0 |
| 2020-01-22 | $0.002187 | $0.002257 | $0.001905 | $0.002170 | $245.73 | $0 |
| 2020-01-23 | $0.002170 | $0.002175 | $0.001915 | $0.001934 | $206.94 | $0 |
| 2020-01-24 | $0.001936 | $0.001961 | $0.001761 | $0.001944 | $71.74 | $0 |
| 2020-01-25 | $0.001944 | $0.001944 | $0.001907 | $0.001922 | $4.15 | $0 |
| 2020-01-26 | $0.001922 | $0.001950 | $0.001912 | $0.001947 | $0 | $0 |
| 2020-01-27 | $0.001947 | $0.002153 | $0.001947 | $0.002142 | $99.66 | $0 |
| 2020-01-28 | $0.002141 | $0.002250 | $0.002128 | $0.002250 | $0.9495 | $0 |
| 2020-01-29 | $0.002251 | $0.002357 | $0.002234 | $0.002329 | $249.52 | $0 |
| 2020-01-30 | $0.002328 | $0.002363 | $0.002262 | $0.002286 | $142.18 | $0 |
| 2020-01-31 | $0.002286 | $0.002287 | $0.002216 | $0.002243 | $241.93 | $0 |