EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002244 | $0.002446 | $0.002066 | $0.002255 | $185.64 | $0 |
| 2020-02-02 | $0.002255 | $0.002272 | $0.002211 | $0.002244 | $243.66 | $0 |
| 2020-02-03 | $0.002244 | $0.002294 | $0.002131 | $0.002140 | $203.89 | $0 |
| 2020-02-04 | $0.002140 | $0.002148 | $0.002097 | $0.002114 | $20.80 | $0 |
| 2020-02-05 | $0.002114 | $0.002233 | $0.002112 | $0.002215 | $0.9967 | $0 |
| 2020-02-06 | $0.002215 | $0.002264 | $0.002197 | $0.002241 | $2.04 | $0 |
| 2020-02-07 | $0.002241 | $0.006166 | $0.002241 | $0.004608 | $867.22 | $0 |
| 2020-02-08 | $0.004607 | $0.005931 | $0.004362 | $0.005726 | $289.96 | $0 |
| 2020-02-09 | $0.005726 | $0.006174 | $0.005548 | $0.005777 | $286.48 | $0 |
| 2020-02-10 | $0.005779 | $0.006006 | $0.005400 | $0.005623 | $254.10 | $0 |
| 2020-02-11 | $0.005623 | $0.005704 | $0.004926 | $0.005310 | $311.51 | $0 |
| 2020-02-12 | $0.005309 | $0.007176 | $0.005247 | $0.006833 | $669.04 | $0 |
| 2020-02-13 | $0.006831 | $0.007623 | $0.005702 | $0.006440 | $438.54 | $0 |
| 2020-02-14 | $0.006443 | $0.006614 | $0.006030 | $0.006301 | $257.12 | $0 |
| 2020-02-15 | $0.006301 | $0.006460 | $0.005783 | $0.006141 | $161.81 | $0 |
| 2020-02-16 | $0.006141 | $0.006384 | $0.005539 | $0.005760 | $265.25 | $0 |
| 2020-02-17 | $0.005757 | $0.006057 | $0.005375 | $0.005817 | $259.07 | $0 |
| 2020-02-18 | $0.005715 | $0.007277 | $0.005491 | $0.005886 | $430.05 | $0 |
| 2020-02-19 | $0.005887 | $0.005903 | $0.005373 | $0.005483 | $240.64 | $0 |
| 2020-02-20 | $0.005480 | $0.005499 | $0.005233 | $0.005385 | $229.78 | $0 |
| 2020-02-21 | $0.005383 | $0.007679 | $0.005115 | $0.006106 | $190.53 | $0 |
| 2020-02-22 | $0.006106 | $0.007450 | $0.006009 | $0.007450 | $318.26 | $0 |
| 2020-02-23 | $0.007450 | $0.007450 | $0.004631 | $0.005863 | $230.79 | $0 |
| 2020-02-24 | $0.005871 | $0.006745 | $0.005543 | $0.006081 | $216.78 | $0 |
| 2020-02-25 | $0.006081 | $0.006344 | $0.004588 | $0.005227 | $232.61 | $0 |
| 2020-02-26 | $0.005320 | $0.006291 | $0.005091 | $0.005467 | $178.02 | $0 |
| 2020-02-27 | $0.005467 | $0.005911 | $0.004977 | $0.005281 | $225.79 | $0 |
| 2020-02-28 | $0.005281 | $0.005657 | $0.004868 | $0.005102 | $218.07 | $0 |
| 2020-02-29 | $0.005100 | $0.005861 | $0.004837 | $0.004981 | $165.56 | $0 |