EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.004016 | $0.004098 | $0.003641 | $0.003965 | $189.12 | $0 |
| 2020-07-02 | $0.003966 | $0.004081 | $0.003639 | $0.003914 | $182.97 | $0 |
| 2020-07-03 | $0.003914 | $0.003945 | $0.003736 | $0.003901 | $138.27 | $0 |
| 2020-07-04 | $0.003901 | $0.003981 | $0.003709 | $0.003919 | $210.73 | $0 |
| 2020-07-05 | $0.003905 | $0.003969 | $0.003794 | $0.003895 | $185.33 | $0 |
| 2020-07-06 | $0.003895 | $0.004038 | $0.003774 | $0.003911 | $91.49 | $0 |
| 2020-07-07 | $0.003910 | $0.004014 | $0.003703 | $0.003979 | $183.22 | $0 |
| 2020-07-08 | $0.003980 | $0.004071 | $0.003901 | $0.004056 | $248.86 | $0 |
| 2020-07-09 | $0.004056 | $0.004064 | $0.003790 | $0.003984 | $273.03 | $0 |
| 2020-07-10 | $0.003984 | $0.003995 | $0.003590 | $0.003991 | $141.37 | $0 |
| 2020-07-11 | $0.003991 | $0.004009 | $0.003862 | $0.003881 | $113.70 | $0 |
| 2020-07-12 | $0.003881 | $0.004016 | $0.003794 | $0.003989 | $172.47 | $0 |
| 2020-07-13 | $0.003989 | $0.004016 | $0.003693 | $0.003992 | $129.85 | $0 |
| 2020-07-14 | $0.003969 | $0.004001 | $0.003938 | $0.003972 | $168.09 | $0 |
| 2020-07-15 | $0.003972 | $0.004002 | $0.003864 | $0.003951 | $104.69 | $0 |
| 2020-07-16 | $0.003950 | $0.003977 | $0.003835 | $0.003925 | $170.35 | $0 |
| 2020-07-17 | $0.003925 | $0.003966 | $0.003907 | $0.003934 | $224.61 | $0 |
| 2020-07-18 | $0.003933 | $0.003973 | $0.003844 | $0.003935 | $172.85 | $0 |
| 2020-07-19 | $0.003935 | $0.003973 | $0.003907 | $0.003949 | $108.79 | $0 |
| 2020-07-20 | $0.003955 | $0.003981 | $0.003017 | $0.003019 | $322.41 | $0 |
| 2020-07-21 | $0.003019 | $0.003460 | $0.003017 | $0.003185 | $276.10 | $0 |
| 2020-07-22 | $0.003185 | $0.003485 | $0.003166 | $0.003430 | $205.47 | $0 |
| 2020-07-23 | $0.003430 | $0.003468 | $0.003230 | $0.003354 | $169.86 | $0 |
| 2020-07-24 | $0.003355 | $0.003569 | $0.003231 | $0.003528 | $196.56 | $0 |
| 2020-07-25 | $0.003528 | $0.003835 | $0.003378 | $0.003678 | $305.42 | $0 |
| 2020-07-26 | $0.003678 | $0.003964 | $0.003476 | $0.003566 | $228.42 | $0 |
| 2020-07-27 | $0.003566 | $0.004197 | $0.003566 | $0.004174 | $242.76 | $0 |
| 2020-07-28 | $0.004064 | $0.004260 | $0.003701 | $0.003927 | $248.59 | $0 |
| 2020-07-29 | $0.003929 | $0.004390 | $0.003881 | $0.003991 | $337.66 | $0 |
| 2020-07-30 | $0.003995 | $0.004184 | $0.003943 | $0.004107 | $359.01 | $0 |
| 2020-07-31 | $0.004107 | $0.004233 | $0.003714 | $0.004189 | $302.93 | $0 |