EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) 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 | $0.004981 | $0.005632 | $0.004889 | $0.005223 | $250.49 | $0 |
| 2020-03-02 | $0.005223 | $0.005838 | $0.004714 | $0.005309 | $208.21 | $0 |
| 2020-03-03 | $0.005309 | $0.005986 | $0.005011 | $0.005620 | $260.10 | $0 |
| 2020-03-04 | $0.005620 | $0.005908 | $0.005196 | $0.005515 | $233.02 | $0 |
| 2020-03-05 | $0.005516 | $0.006251 | $0.005332 | $0.005451 | $214.10 | $0 |
| 2020-03-06 | $0.005451 | $0.006257 | $0.005334 | $0.005743 | $271.95 | $0 |
| 2020-03-07 | $0.005744 | $0.006024 | $0.005170 | $0.005608 | $220.67 | $0 |
| 2020-03-08 | $0.005608 | $0.005862 | $0.004862 | $0.004939 | $224.39 | $0 |
| 2020-03-09 | $0.004936 | $0.005482 | $0.004645 | $0.004832 | $149.25 | $0 |
| 2020-03-10 | $0.004836 | $0.005421 | $0.004588 | $0.005137 | $190.94 | $0 |
| 2020-03-11 | $0.005137 | $0.005245 | $0.004596 | $0.004667 | $136.97 | $0 |
| 2020-03-12 | $0.004667 | $0.004677 | $0.003031 | $0.003045 | $61.35 | $0 |
| 2020-03-13 | $0.003043 | $0.003610 | $0.002547 | $0.003326 | $125.98 | $0 |
| 2020-03-14 | $0.003341 | $0.003771 | $0.003208 | $0.003259 | $146.66 | $0 |
| 2020-03-15 | $0.003259 | $0.003759 | $0.003236 | $0.003433 | $140.90 | $0 |
| 2020-03-16 | $0.003540 | $0.003540 | $0.002762 | $0.003150 | $107.80 | $0 |
| 2020-03-17 | $0.003150 | $0.003647 | $0.003135 | $0.003330 | $114.63 | $0 |
| 2020-03-18 | $0.003315 | $0.003633 | $0.003293 | $0.003551 | $124.27 | $0 |
| 2020-03-19 | $0.003551 | $0.004298 | $0.003385 | $0.003958 | $152.59 | $0 |
| 2020-03-20 | $0.003957 | $0.004934 | $0.003820 | $0.004588 | $145.44 | $0 |
| 2020-03-21 | $0.004591 | $0.004775 | $0.003833 | $0.003888 | $123.36 | $0 |
| 2020-03-22 | $0.003891 | $0.004062 | $0.003578 | $0.003674 | $158.35 | $0 |
| 2020-03-23 | $0.003674 | $0.003997 | $0.003474 | $0.003989 | $168.99 | $0 |
| 2020-03-24 | $0.003988 | $0.004352 | $0.003845 | $0.003974 | $158.05 | $0 |
| 2020-03-25 | $0.003972 | $0.004065 | $0.003843 | $0.003939 | $37.84 | $0 |
| 2020-03-26 | $0.003939 | $0.004229 | $0.003619 | $0.004228 | $55.88 | $0 |
| 2020-03-27 | $0.004029 | $0.004536 | $0.003971 | $0.004133 | $176.30 | $0 |
| 2020-03-28 | $0.004140 | $0.004429 | $0.003651 | $0.004180 | $173.89 | $0 |
| 2020-03-29 | $0.003931 | $0.004037 | $0.003509 | $0.003608 | $145.13 | $0 |
| 2020-03-30 | $0.003721 | $0.004602 | $0.003602 | $0.004314 | $151.59 | $0 |
| 2020-03-31 | $0.004299 | $0.004635 | $0.003911 | $0.004444 | $115.25 | $0 |