EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.003032 | $0.003184 | $0.003015 | $0.003159 | $390.82 | $0 |
| 2020-11-02 | $0.003160 | $0.003176 | $0.002957 | $0.003119 | $318.21 | $0 |
| 2020-11-03 | $0.003116 | $0.003130 | $0.002932 | $0.003061 | $202.64 | $0 |
| 2020-11-04 | $0.003069 | $0.003128 | $0 | $0.002968 | $88.83 | $0 |
| 2020-11-05 | $0.002968 | $0.003298 | $0.002911 | $0.003267 | $442.82 | $0 |
| 2020-11-06 | $0.003272 | $0.003340 | $0.003198 | $0.003269 | $255.03 | $0 |
| 2020-11-07 | $0.003269 | $0.003305 | $0.003029 | $0.003115 | $476.20 | $0 |
| 2020-11-08 | $0.003115 | $0.003284 | $0.003096 | $0.003251 | $0 | $0 |
| 2020-11-09 | $0.003251 | $0.003315 | $0.003122 | $0.003220 | $314.21 | $0 |
| 2020-11-10 | $0.003220 | $0.003245 | $0.003176 | $0.003211 | $0 | $0 |
| 2020-11-11 | $0.003211 | $0.003342 | $0.003211 | $0.003298 | $474.67 | $0 |
| 2020-11-12 | $0.003297 | $0.003424 | $0.003262 | $0.003418 | $487.85 | $0 |
| 2020-11-13 | $0.003418 | $0.003457 | $0.002937 | $0.003264 | $0 | $0 |
| 2020-11-14 | $0.003264 | $0.003264 | $0.003150 | $0.003213 | $424.22 | $0 |
| 2020-11-15 | $0.003214 | $0.003225 | $0.003159 | $0.003191 | $398.66 | $0 |
| 2020-11-16 | $0.003191 | $0.003363 | $0.003176 | $0.003343 | $370.25 | $0 |
| 2020-11-17 | $0.003338 | $0.003407 | $0.002620 | $0.003000 | $500.99 | $0 |
| 2020-11-18 | $0.003000 | $0.003228 | $0.002717 | $0.002848 | $0 | $0 |
| 2020-11-19 | $0.002849 | $0.003235 | $0.002476 | $0.003029 | $341.30 | $0 |
| 2020-11-20 | $0.003029 | $0.003379 | $0.002787 | $0.003166 | $479.05 | $0 |
| 2020-11-21 | $0.003166 | $0.003395 | $0.002599 | $0.002796 | $361.40 | $0 |
| 2020-11-22 | $0.002796 | $0.003350 | $0.002712 | $0.003307 | $0 | $0 |
| 2020-11-23 | $0.003307 | $0.003353 | $0.002910 | $0.003120 | $456.27 | $0 |
| 2020-11-24 | $0.003122 | $0.003467 | $0.002919 | $0.003245 | $501.44 | $0 |
| 2020-11-25 | $0.003249 | $0.003472 | $0.002816 | $0.003189 | $0 | $0 |
| 2020-11-26 | $0.003185 | $0.003388 | $0.002645 | $0.003086 | $497.77 | $0 |
| 2020-11-27 | $0.003087 | $0.003138 | $0.002183 | $0.002224 | $367.29 | $0 |
| 2020-11-28 | $0.002224 | $0.002839 | $0.002029 | $0.002481 | $0 | $0 |
| 2020-11-29 | $0.002480 | $0.003456 | $0.002145 | $0.003454 | $593.50 | $0 |
| 2020-11-30 | $0.003454 | $0.004073 | $0.002616 | $0.003925 | $597.71 | $0 |