Essek Tov ETO
Xếp hạng #?
14:23:18 14/06/2021
Essek Tov (ETO)
Không theo dõi
Lịch sử giá Essek Tov (ETO) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-03 | $0.09087 | $0.1252 | $0.04809 | $0.07586 | $209,854 | $0 |
| 2020-08-04 | $0.07586 | $0.1263 | $0.05696 | $0.07619 | $204,266 | $0 |
| 2020-08-05 | $0.07622 | $0.1264 | $0.05059 | $0.07988 | $160,526 | $0 |
| 2020-08-06 | $0.07988 | $0.1286 | $0.04645 | $0.07005 | $204,165 | $0 |
| 2020-08-07 | $0.07010 | $0.1303 | $0.04630 | $0.07797 | $198,593 | $0 |
| 2020-08-08 | $0.07799 | $0.1315 | $0.03809 | $0.07931 | $188,567 | $0 |
| 2020-08-09 | $0.08799 | $0.1330 | $0.05520 | $0.09097 | $185,017 | $0 |
| 2020-08-10 | $0.09097 | $0.1345 | $0.04832 | $0.05974 | $165,572 | $0 |
| 2020-08-11 | $0.05242 | $0.1356 | $0.04666 | $0.07614 | $234,025 | $0 |
| 2020-08-12 | $0.07059 | $0.1374 | $0.04454 | $0.07358 | $209,404 | $0 |
| 2020-08-13 | $0.07347 | $0.1386 | $0.04707 | $0.08005 | $171,732 | $0 |
| 2020-08-14 | $0.08016 | $0.1403 | $0.04946 | $0.07415 | $198,565 | $0 |
| 2020-08-15 | $0.07405 | $0.1384 | $0.07405 | $0.08888 | $257,600 | $0 |
| 2020-08-16 | $0.08891 | $0.1380 | $0.05453 | $0.05536 | $259,890 | $0 |
| 2020-08-17 | $0.05536 | $0.09637 | $0.05485 | $0.08341 | $734.86 | $0 |
| 2020-08-18 | $0.08339 | $0.1435 | $0.07130 | $0.08999 | $408,600 | $0 |
| 2020-08-19 | $0.08999 | $0.1434 | $0.07765 | $0.1050 | $412,477 | $0 |
| 2020-08-20 | $0.1050 | $0.1439 | $0.04926 | $0.07587 | $149,967 | $0 |
| 2020-08-21 | $0.04986 | $0.07811 | $0.01940 | $0.07782 | $216,669 | $0 |
| 2020-08-22 | $0.07786 | $0.1254 | $0.02280 | $0.07052 | $164,627 | $0 |
| 2020-08-23 | $0.07052 | $0.08173 | $0.06794 | $0.07614 | $148,550 | $0 |
| 2020-08-24 | $0.07052 | $0.08266 | $0.05765 | $0.07816 | $139,366 | $0 |
| 2020-08-25 | $0.07813 | $0.07815 | $0.04674 | $0.04715 | $172,586 | $0 |
| 2020-08-26 | $0.04709 | $0.07482 | $0.04687 | $0.07476 | $138,264 | $0 |
| 2020-08-27 | $0.05235 | $0.1304 | $0.05213 | $0.07239 | $183,009 | $0 |
| 2020-08-28 | $0.07239 | $0.1305 | $0.05844 | $0.07056 | $135,009 | $0 |
| 2020-08-29 | $0.05870 | $0.1303 | $0.05753 | $0.06738 | $114,753 | $0 |
| 2020-08-30 | $0.05757 | $0.1303 | $0.05611 | $0.06521 | $117,429 | $0 |
| 2020-08-31 | $0.06523 | $0.1303 | $0.05601 | $0.05882 | $114,479 | $0 |