EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003128 | $0.003295 | $0.002957 | $0.003186 | $264.42 | $0 |
| 2020-10-02 | $0.003186 | $0.003359 | $0.002922 | $0.003067 | $196.71 | $0 |
| 2020-10-03 | $0.003067 | $0.003283 | $0.002214 | $0.002848 | $260.57 | $0 |
| 2020-10-04 | $0.002848 | $0.002958 | $0.002638 | $0.002774 | $0 | $0 |
| 2020-10-05 | $0.002774 | $0.002908 | $0.002573 | $0.002806 | $241.76 | $0 |
| 2020-10-06 | $0.002806 | $0.003125 | $0.002527 | $0.002545 | $91.20 | $0 |
| 2020-10-07 | $0.002545 | $0.002545 | $0.002328 | $0.002347 | $16.00 | $0 |
| 2020-10-08 | $0.002347 | $0.005746 | $0.002232 | $0.003275 | $1,461.60 | $0 |
| 2020-10-09 | $0.003275 | $0.003331 | $0.003254 | $0.003319 | $210.22 | $0 |
| 2020-10-10 | $0.003319 | $0.003433 | $0.003282 | $0.003389 | $230.11 | $0 |
| 2020-10-11 | $0.003389 | $0.003429 | $0.003175 | $0.003188 | $258.95 | $0 |
| 2020-10-12 | $0.003188 | $0.003510 | $0.003179 | $0.003351 | $0 | $0 |
| 2020-10-13 | $0.003351 | $0.003465 | $0.003085 | $0.003085 | $309.42 | $0 |
| 2020-10-14 | $0.003085 | $0.003116 | $0.002940 | $0.002972 | $339.03 | $0 |
| 2020-10-15 | $0.002972 | $0.003124 | $0.002960 | $0.003104 | $151.33 | $0 |
| 2020-10-16 | $0.003104 | $0.003116 | $0.002938 | $0.002944 | $0 | $0 |
| 2020-10-17 | $0.002944 | $0.002960 | $0.002722 | $0.002726 | $18.85 | $0 |
| 2020-10-18 | $0.002726 | $0.002855 | $0.002723 | $0.002756 | $326.13 | $0 |
| 2020-10-19 | $0.002756 | $0.002950 | $0.002749 | $0.002936 | $0 | $0 |
| 2020-10-20 | $0.002936 | $0.003000 | $0.002809 | $0.002979 | $348.00 | $0 |
| 2020-10-21 | $0.002979 | $0.003345 | $0.002806 | $0.003206 | $349.62 | $0 |
| 2020-10-22 | $0.003206 | $0.003483 | $0.003112 | $0.003112 | $0 | $0 |
| 2020-10-23 | $0.003112 | $0.003382 | $0.003097 | $0.003361 | $338.54 | $0 |
| 2020-10-24 | $0.003362 | $0.003540 | $0.003112 | $0.003540 | $279.82 | $0 |
| 2020-10-25 | $0.003539 | $0.003599 | $0.002338 | $0.002866 | $0 | $0 |
| 2020-10-26 | $0.002867 | $0.003285 | $0.002821 | $0.002876 | $243.39 | $0 |
| 2020-10-27 | $0.002877 | $0.003302 | $0.002873 | $0.003273 | $89.98 | $0 |
| 2020-10-28 | $0.003277 | $0.003321 | $0.003104 | $0.003185 | $356.56 | $0 |
| 2020-10-29 | $0.003185 | $0.003193 | $0.002856 | $0.002956 | $349.73 | $0 |
| 2020-10-30 | $0.002956 | $0.003003 | $0.002890 | $0.002980 | $0 | $0 |
| 2020-10-31 | $0.002980 | $0.003179 | $0.002961 | $0.003032 | $291.53 | $0 |