EncryptoTel [ETH] ETT
Xếp hạng #?
18:47:08 07/01/2021
EncryptoTel [ETH] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [ETH] (ETT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003925 | $0.004168 | $0.003481 | $0.003949 | $516.72 | $0 |
| 2020-12-02 | $0.003949 | $0.004025 | $0.002444 | $0.003649 | $519.04 | $0 |
| 2020-12-03 | $0.003648 | $0.003692 | $0.003272 | $0.003501 | $610.86 | $0 |
| 2020-12-04 | $0.003500 | $0.003512 | $0.003180 | $0.003366 | $501.89 | $0 |
| 2020-12-05 | $0.003366 | $0.003449 | $0.002675 | $0.003256 | $449.67 | $0 |
| 2020-12-06 | $0.003256 | $0.003296 | $0.003062 | $0.003288 | $444.52 | $0 |
| 2020-12-07 | $0.003289 | $0.003300 | $0.003218 | $0.003263 | $511.77 | $0 |
| 2020-12-08 | $0.003263 | $0.003278 | $0.001503 | $0.002931 | $600.07 | $0 |
| 2020-12-09 | $0.002931 | $0.002980 | $0.002870 | $0.002969 | $402.93 | $0 |
| 2020-12-10 | $0.002969 | $0.002969 | $0.002873 | $0.002922 | $403.01 | $0 |
| 2020-12-11 | $0.002922 | $0.002923 | $0.002819 | $0.002889 | $506.39 | $0 |
| 2020-12-12 | $0.002889 | $0.003027 | $0.002887 | $0.003009 | $491.29 | $0 |
| 2020-12-13 | $0.003009 | $0.003101 | $0.002997 | $0.003063 | $544.73 | $0 |
| 2020-12-14 | $0.003063 | $0.003089 | $0.003042 | $0.003080 | $557.72 | $0 |
| 2020-12-15 | $0.003079 | $0.003124 | $0.003053 | $0.003107 | $508.70 | $0 |
| 2020-12-16 | $0.003107 | $0.003433 | $0.003088 | $0.003409 | $625.15 | $0 |
| 2020-12-17 | $0.003410 | $0.003783 | $0.003398 | $0.003651 | $674.88 | $0 |
| 2020-12-18 | $0.003649 | $0.003718 | $0.003584 | $0.003702 | $614.19 | $0 |
| 2020-12-19 | $0.003702 | $0.003854 | $0.003652 | $0.003819 | $561.35 | $0 |
| 2020-12-20 | $0.003819 | $0.003819 | $0.003485 | $0.003521 | $497.17 | $0 |
| 2020-12-21 | $0.003522 | $0.003609 | $0.002776 | $0.002973 | $500.96 | $0 |
| 2020-12-22 | $0.002964 | $0.003093 | $0.002708 | $0.003092 | $1,195.80 | $0 |
| 2020-12-23 | $0.003091 | $0.003103 | $0.002511 | $0.002559 | $0 | $0 |
| 2020-12-24 | $0.002557 | $0.002614 | $0.001851 | $0.002614 | $0 | $0 |
| 2020-12-25 | $0.002611 | $0.002718 | $0.002581 | $0.002714 | $0 | $0 |
| 2020-12-26 | $0.002713 | $0.002939 | $0.002698 | $0.002908 | $0 | $0 |
| 2020-12-27 | $0.002909 | $0.003112 | $0.002852 | $0.002894 | $0 | $0 |
| 2020-12-28 | $0.002891 | $0.003013 | $0.002883 | $0.002980 | $0 | $0 |
| 2020-12-29 | $0.002979 | $0.003011 | $0.002859 | $0.003010 | $0 | $0 |
| 2020-12-30 | $0.003010 | $0.003183 | $0.003010 | $0.003172 | $0 | $0 |
| 2020-12-31 | $0.003173 | $0.003217 | $0.003102 | $0.003191 | $0 | $0 |