EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.004189 | $0.004442 | $0.004074 | $0.004237 | $340.01 | $0 |
| 2020-08-02 | $0.004237 | $0.004398 | $0.003865 | $0.003870 | $217.08 | $0 |
| 2020-08-03 | $0.003872 | $0.004005 | $0.003850 | $0.003937 | $299.21 | $0 |
| 2020-08-04 | $0.003936 | $0.003991 | $0.003855 | $0.003920 | $241.61 | $0 |
| 2020-08-05 | $0.003920 | $0.004124 | $0.003897 | $0.004111 | $310.57 | $0 |
| 2020-08-06 | $0.004111 | $0.004165 | $0.003944 | $0.004121 | $338.10 | $0 |
| 2020-08-07 | $0.004121 | $0.004166 | $0.003887 | $0.004059 | $266.97 | $0 |
| 2020-08-08 | $0.004060 | $0.004133 | $0.003972 | $0.004115 | $352.74 | $0 |
| 2020-08-09 | $0.004117 | $0.004128 | $0.004040 | $0.004090 | $295.89 | $0 |
| 2020-08-10 | $0.004092 | $0.004218 | $0.003757 | $0.004159 | $208.46 | $0 |
| 2020-08-11 | $0.004161 | $0.004176 | $0.003907 | $0.003986 | $138.77 | $0 |
| 2020-08-12 | $0.003988 | $0.004065 | $0.003924 | $0.004052 | $152.22 | $0 |
| 2020-08-13 | $0.004052 | $0.004360 | $0.003955 | $0.004242 | $214.90 | $0 |
| 2020-08-14 | $0.004240 | $0.004354 | $0.004088 | $0.004117 | $223.43 | $0 |
| 2020-08-15 | $0.004118 | $0.004410 | $0.004118 | $0.004395 | $322.57 | $0 |
| 2020-08-16 | $0.004395 | $0.005124 | $0.004141 | $0.004643 | $362.97 | $0 |
| 2020-08-17 | $0.004643 | $0.005064 | $0.004503 | $0.005022 | $297.15 | $0 |
| 2020-08-18 | $0.005020 | $0.005057 | $0.004668 | $0.004668 | $290.04 | $0 |
| 2020-08-19 | $0.004668 | $0.004870 | $0.004558 | $0.004579 | $265.18 | $0 |
| 2020-08-20 | $0.004579 | $0.004990 | $0.004568 | $0.004750 | $291.85 | $0 |
| 2020-08-21 | $0.004749 | $0.004867 | $0.004489 | $0.004621 | $205.61 | $0 |
| 2020-08-22 | $0.004622 | $0.004787 | $0.004406 | $0.004670 | $289.68 | $0 |
| 2020-08-23 | $0.004670 | $0.004786 | $0.004411 | $0.004663 | $283.44 | $0 |
| 2020-08-24 | $0.004663 | $0.005066 | $0.004578 | $0.005061 | $236.80 | $0 |
| 2020-08-25 | $0.005060 | $0.005141 | $0.004853 | $0.004886 | $223.96 | $0 |
| 2020-08-26 | $0.004880 | $0.005062 | $0.004755 | $0.005053 | $162.01 | $0 |
| 2020-08-27 | $0.005051 | $0.006406 | $0.004702 | $0.005429 | $269.80 | $0 |
| 2020-08-28 | $0.005429 | $0.005886 | $0.005211 | $0.005880 | $219.44 | $0 |
| 2020-08-29 | $0.005420 | $0.009545 | $0.004828 | $0.008164 | $397.55 | $0 |
| 2020-08-30 | $0.008160 | $0.008934 | $0.007315 | $0.007376 | $272.51 | $0 |
| 2020-08-31 | $0.007378 | $0.007866 | $0.006882 | $0.007585 | $278.91 | $0 |