EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.007583 | $0.007880 | $0.007205 | $0.007877 | $294.47 | $0 |
| 2020-09-02 | $0.007758 | $0.007771 | $0.007007 | $0.007179 | $176.43 | $0 |
| 2020-09-03 | $0.007176 | $0.007626 | $0.006575 | $0.006633 | $278.68 | $0 |
| 2020-09-04 | $0.006635 | $0.006943 | $0.006169 | $0.006502 | $287.79 | $0 |
| 2020-09-05 | $0.006500 | $0.007013 | $0.006247 | $0.006405 | $291.12 | $0 |
| 2020-09-06 | $0.006405 | $0.006560 | $0.003876 | $0.004413 | $314.45 | $0 |
| 2020-09-07 | $0.004311 | $0.004979 | $0.004264 | $0.004975 | $278.44 | $0 |
| 2020-09-08 | $0.004977 | $0.005074 | $0.004277 | $0.004861 | $251.63 | $0 |
| 2020-09-09 | $0.004861 | $0.005044 | $0.003971 | $0.005013 | $268.11 | $0 |
| 2020-09-10 | $0.005014 | $0.005094 | $0.004448 | $0.004761 | $284.68 | $0 |
| 2020-09-11 | $0.004761 | $0.005068 | $0.004024 | $0.004055 | $203.53 | $0 |
| 2020-09-12 | $0.004056 | $0.004917 | $0.003750 | $0.004494 | $209.61 | $0 |
| 2020-09-13 | $0.004494 | $0.004698 | $0.004227 | $0.004545 | $247.56 | $0 |
| 2020-09-14 | $0.004545 | $0.004548 | $0.002988 | $0.003309 | $335.14 | $0 |
| 2020-09-15 | $0.003310 | $0.003755 | $0.003256 | $0.003346 | $195.98 | $0 |
| 2020-09-16 | $0.003346 | $0.003879 | $0.003206 | $0.003728 | $261.64 | $0 |
| 2020-09-17 | $0.003728 | $0.003852 | $0.003587 | $0.003830 | $237.11 | $0 |
| 2020-09-18 | $0.003830 | $0.003861 | $0.003694 | $0.003826 | $271.28 | $0 |
| 2020-09-19 | $0.003828 | $0.003901 | $0.003716 | $0.003881 | $228.30 | $0 |
| 2020-09-20 | $0.003881 | $0.003881 | $0.003691 | $0.003825 | $305.55 | $0 |
| 2020-09-21 | $0.003825 | $0.003844 | $0.003530 | $0.003657 | $363.74 | $0 |
| 2020-09-22 | $0.003655 | $0.003699 | $0.003530 | $0.003688 | $250.45 | $0 |
| 2020-09-23 | $0.003687 | $0.003688 | $0.003478 | $0.003484 | $331.98 | $0 |
| 2020-09-24 | $0.003484 | $0.003729 | $0.003394 | $0.003551 | $271.15 | $0 |
| 2020-09-25 | $0.003551 | $0.003620 | $0.003317 | $0.003422 | $288.70 | $0 |
| 2020-09-26 | $0.003422 | $0.003551 | $0.003307 | $0.003333 | $166.64 | $0 |
| 2020-09-27 | $0.003333 | $0.003555 | $0.003115 | $0.003125 | $196.11 | $0 |
| 2020-09-28 | $0.003233 | $0.003495 | $0.003040 | $0.003106 | $262.45 | $0 |
| 2020-09-29 | $0.003106 | $0.003321 | $0.002991 | $0.003253 | $265.70 | $0 |
| 2020-09-30 | $0.003253 | $0.003331 | $0.002991 | $0.003128 | $279.32 | $0 |