EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.005534 | $0.006230 | $0.005469 | $0.006028 | $230.06 | $0 |
| 2020-05-02 | $0.006029 | $0.006120 | $0.005764 | $0.006014 | $232.57 | $0 |
| 2020-05-03 | $0.006020 | $0.006139 | $0.005431 | $0.005689 | $267.06 | $0 |
| 2020-05-04 | $0.005691 | $0.005888 | $0.005203 | $0.005522 | $203.44 | $0 |
| 2020-05-05 | $0.005522 | $0.005773 | $0.005303 | $0.005747 | $244.31 | $0 |
| 2020-05-06 | $0.005740 | $0.005754 | $0.004865 | $0.004897 | $92.38 | $0 |
| 2020-05-07 | $0.004897 | $0.005419 | $0.004645 | $0.005257 | $104.12 | $0 |
| 2020-05-08 | $0.005254 | $0.005788 | $0.005125 | $0.005312 | $255.17 | $0 |
| 2020-05-09 | $0.005313 | $0.005351 | $0.004962 | $0.004984 | $234.51 | $0 |
| 2020-05-10 | $0.004983 | $0.005080 | $0.004263 | $0.004464 | $111.43 | $0 |
| 2020-05-11 | $0.004467 | $0.004899 | $0.004346 | $0.004557 | $85.71 | $0 |
| 2020-05-12 | $0.004559 | $0.004744 | $0.004531 | $0.004663 | $244.15 | $0 |
| 2020-05-13 | $0.004663 | $0.004832 | $0.004621 | $0.004729 | $163.52 | $0 |
| 2020-05-14 | $0.004709 | $0.005119 | $0.004709 | $0.004964 | $197.53 | $0 |
| 2020-05-15 | $0.004962 | $0.004978 | $0.004660 | $0.004660 | $137.15 | $0 |
| 2020-05-16 | $0.004663 | $0.004775 | $0.004626 | $0.004685 | $3.65 | $0 |
| 2020-05-17 | $0.004686 | $0.004787 | $0.004443 | $0.004449 | $34.92 | $0 |
| 2020-05-18 | $0.004449 | $0.004559 | $0.004397 | $0.004477 | $1.09 | $0 |
| 2020-05-19 | $0.004474 | $0.004478 | $0.003382 | $0.003402 | $139.92 | $0 |
| 2020-05-20 | $0.003403 | $0.004102 | $0.003402 | $0.003713 | $247.78 | $0 |
| 2020-05-21 | $0.003713 | $0.004011 | $0.003164 | $0.003542 | $196.75 | $0 |
| 2020-05-22 | $0.003542 | $0.003776 | $0.003305 | $0.003674 | $256.29 | $0 |
| 2020-05-23 | $0.003674 | $0.003814 | $0.003470 | $0.003684 | $209.65 | $0 |
| 2020-05-24 | $0.003684 | $0.003750 | $0.003445 | $0.003603 | $260.88 | $0 |
| 2020-05-25 | $0.003592 | $0.003657 | $0.003272 | $0.003652 | $192.36 | $0 |
| 2020-05-26 | $0.003651 | $0.003676 | $0.003419 | $0.003533 | $285.33 | $0 |
| 2020-05-27 | $0.003533 | $0.003682 | $0.003456 | $0.003674 | $165.15 | $0 |
| 2020-05-28 | $0.003674 | $0.003819 | $0.003661 | $0.003810 | $212.13 | $0 |
| 2020-05-29 | $0.003810 | $0.003909 | $0.003563 | $0.003775 | $279.47 | $0 |
| 2020-05-30 | $0.003774 | $0.003922 | $0.003653 | $0.003879 | $301.14 | $0 |
| 2020-05-31 | $0.003879 | $0.003959 | $0.003677 | $0.003789 | $163.40 | $0 |