Lịch sử giá ETERNAL TOKEN (XET) Tháng 02/2020

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2020-02-01	$1.43	$1.48	$1.41	$1.47	$15,548.79	$137,858,433
2020-02-02	$1.47	$1.51	$1.23	$1.40	$7,858.36	$131,304,597
2020-02-03	$1.40	$1.51	$1.40	$1.49	$17,078.08	$138,850,998
2020-02-04	$1.49	$1.58	$1.48	$1.54	$12,347.67	$143,859,552
2020-02-05	$1.54	$1.73	$1.54	$1.72	$16,760.01	$161,133,039
2020-02-06	$1.72	$1.77	$1.71	$1.75	$15,784.92	$163,962,848
2020-02-07	$1.75	$1.82	$1.72	$1.81	$18,053.40	$169,356,488
2020-02-08	$1.81	$1.83	$1.65	$1.82	$12,356.18	$170,573,985
2020-02-09	$1.82	$1.92	$1.81	$1.91	$18,196.35	$178,852,372
2020-02-10	$1.91	$1.92	$1.84	$1.86	$41,030.32	$173,994,127
2020-02-11	$1.86	$1.86	$1.78	$1.85	$11,282.33	$173,012,238
2020-02-12	$1.85	$1.88	$0.8378	$1.55	$19,764.56	$145,099,828
2020-02-13	$1.55	$1.85	$0.8237	$1.32	$18,714.10	$123,736,220
2020-02-14	$1.32	$1.74	$1.04	$1.61	$10,397.89	$150,558,644
2020-02-15	$1.61	$1.74	$1.21	$1.49	$8,706.11	$138,855,940
2020-02-16	$1.49	$1.68	$1.21	$1.66	$6,675.30	$155,582,790
2020-02-17	$1.66	$1.67	$1.29	$1.63	$9,514.84	$152,114,366
2020-02-18	$1.63	$1.71	$1.35	$1.38	$9,396.97	$129,120,175
2020-02-19	$1.38	$1.85	$1.38	$1.75	$35,233.08	$163,581,576
2020-02-20	$1.75	$1.80	$1.53	$1.80	$11,139.96	$168,087,510
2020-02-21	$1.80	$1.82	$1.55	$1.81	$17,264.40	$169,399,910
2020-02-22	$1.81	$1.83	$1.59	$1.82	$10,533.39	$170,397,632
2020-02-23	$1.82	$1.88	$1.65	$1.66	$9,653.63	$155,337,834
2020-02-24	$1.66	$1.88	$1.62	$1.82	$15,404.33	$170,256,804
2020-02-25	$1.82	$1.82	$1.61	$1.72	$8,839.37	$160,342,867
2020-02-26	$1.72	$1.73	$1.47	$1.62	$14,469.05	$151,615,108
2020-02-27	$1.62	$1.68	$1.50	$1.50	$31,207.81	$140,669,664
2020-02-28	$1.50	$1.69	$1.46	$1.48	$35,257.55	$138,607,762
2020-02-29	$1.48	$1.74	$1.48	$1.70	$11,333.51	$159,059,357

Lịch sử giá ETERNAL TOKEN (XET) Tháng 02/2020 - GiaCoin.com

4.2 trên 813 đánh giá