EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.003788 | $0.004085 | $0.003715 | $0.004066 | $233.70 | $0 |
| 2020-06-02 | $0.004067 | $0.004157 | $0.003779 | $0.003904 | $273.43 | $0 |
| 2020-06-03 | $0.003904 | $0.003947 | $0.003787 | $0.003862 | $198.29 | $0 |
| 2020-06-04 | $0.003863 | $0.003947 | $0.003540 | $0.003822 | $280.94 | $0 |
| 2020-06-05 | $0.003822 | $0.003935 | $0.003672 | $0.003768 | $142.55 | $0 |
| 2020-06-06 | $0.003768 | $0.003960 | $0.003741 | $0.003955 | $9.78 | $0 |
| 2020-06-07 | $0.003955 | $0.004007 | $0.003878 | $0.004001 | $1.22 | $0 |
| 2020-06-08 | $0.004002 | $0.004004 | $0.003967 | $0.003988 | $0 | $0 |
| 2020-06-09 | $0.003988 | $0.003988 | $0.003988 | $0.003988 | $0 | $0 |
| 2020-06-10 | $0.003988 | $0.003988 | $0.003988 | $0.003988 | $0 | $0 |
| 2020-06-11 | $0.003988 | $0.003988 | $0.003437 | $0.003541 | $87.91 | $0 |
| 2020-06-12 | $0.003537 | $0.003612 | $0.003364 | $0.003506 | $264.64 | $0 |
| 2020-06-13 | $0.003507 | $0.003697 | $0.003384 | $0.003693 | $197.79 | $0 |
| 2020-06-14 | $0.003692 | $0.003874 | $0.003562 | $0.003656 | $173.57 | $0 |
| 2020-06-15 | $0.003656 | $0.004181 | $0.003406 | $0.004056 | $197.64 | $0 |
| 2020-06-16 | $0.004057 | $0.004212 | $0.003957 | $0.004190 | $123.59 | $0 |
| 2020-06-17 | $0.004191 | $0.004194 | $0.003940 | $0.004168 | $163.51 | $0 |
| 2020-06-18 | $0.004168 | $0.004169 | $0.003943 | $0.004140 | $167.69 | $0 |
| 2020-06-19 | $0.004145 | $0.004145 | $0.003942 | $0.004084 | $141.60 | $0 |
| 2020-06-20 | $0.004084 | $0.004139 | $0.003972 | $0.004103 | $214.29 | $0 |
| 2020-06-21 | $0.004101 | $0.004142 | $0.004004 | $0.004091 | $138.07 | $0 |
| 2020-06-22 | $0.004091 | $0.004262 | $0.004017 | $0.004053 | $149.45 | $0 |
| 2020-06-23 | $0.004053 | $0.004254 | $0.003938 | $0.004045 | $150.00 | $0 |
| 2020-06-24 | $0.004047 | $0.004160 | $0.003476 | $0.003813 | $315.45 | $0 |
| 2020-06-25 | $0.003816 | $0.003996 | $0.003062 | $0.003978 | $259.66 | $0 |
| 2020-06-26 | $0.003977 | $0.004006 | $0.003864 | $0.003935 | $196.32 | $0 |
| 2020-06-27 | $0.003935 | $0.003966 | $0.003658 | $0.003880 | $90.17 | $0 |
| 2020-06-28 | $0.003880 | $0.004002 | $0.003288 | $0.003831 | $148.24 | $0 |
| 2020-06-29 | $0.003831 | $0.004009 | $0.003536 | $0.003939 | $178.44 | $0 |
| 2020-06-30 | $0.003938 | $0.004057 | $0.003722 | $0.004016 | $67.59 | $0 |