Essek Tov ETO
Xếp hạng #?
14:23:18 14/06/2021
Essek Tov (ETO)
Không theo dõi
Lịch sử giá Essek Tov (ETO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.05880 | $0.1301 | $0.05585 | $0.05717 | $185,461 | $0 |
| 2020-09-02 | $0.06230 | $0.06239 | $0.05174 | $0.05435 | $225,316 | $0 |
| 2020-09-03 | $0.05433 | $0.06643 | $0.04825 | $0.04867 | $191,531 | $0 |
| 2020-09-04 | $0.04869 | $0.05306 | $0.03635 | $0.03796 | $206,586 | $0 |
| 2020-09-05 | $0.04938 | $0.04965 | $0.03567 | $0.03727 | $221,008 | $0 |
| 2020-09-06 | $0.03731 | $0.04869 | $0.03591 | $0.03695 | $148,924 | $0 |
| 2020-09-07 | $0.04835 | $0.06043 | $0.03564 | $0.04933 | $141,475 | $0 |
| 2020-09-08 | $0.04054 | $0.06154 | $0.02354 | $0.04980 | $118,858 | $0 |
| 2020-09-09 | $0.04980 | $0.05885 | $0.02352 | $0.05342 | $88,719.44 | $0 |
| 2020-09-10 | $0.05342 | $0.05370 | $0.03654 | $0.03684 | $77,619.61 | $0 |
| 2020-09-11 | $0.04751 | $0.04762 | $0.01902 | $0.02714 | $54,692.24 | $0 |
| 2020-09-12 | $0.02715 | $0.03910 | $0.01997 | $0.03898 | $43,893.68 | $0 |
| 2020-09-13 | $0.03898 | $0.03942 | $0.03817 | $0.03853 | $4,337.98 | $0 |
| 2020-09-14 | $0.03853 | $0.03870 | $0.03832 | $0.03867 | $0 | $0 |
| 2020-09-15 | $0.03867 | $0.03867 | $0.005262 | $0.007447 | $8,742.10 | $0 |
| 2020-09-16 | $0.007447 | $0.01687 | $0.007398 | $0.009869 | $25,987.35 | $0 |
| 2020-09-17 | $0.009866 | $0.01867 | $0.009240 | $0.01696 | $0 | $0 |
| 2020-09-18 | $0.01696 | $0.01756 | $0.01207 | $0.01225 | $29,304.17 | $0 |
| 2020-09-19 | $0.01684 | $0.01938 | $0.01215 | $0.01297 | $26,058.27 | $0 |
| 2020-09-20 | $0.01297 | $0.01917 | $0.01217 | $0.01705 | $22,840.22 | $0 |
| 2020-09-21 | $0.01705 | $0.01911 | $0.01168 | $0.01661 | $20,167.86 | $0 |
| 2020-09-22 | $0.01660 | $0.01842 | $0.01161 | $0.01833 | $32,871.62 | $0 |
| 2020-09-23 | $0.01833 | $0.01844 | $0.007142 | $0.01475 | $26,435.22 | $0 |
| 2020-09-24 | $0.01680 | $0.01795 | $0.006166 | $0.01700 | $41,211.04 | $0 |
| 2020-09-25 | $0.01700 | $0.01951 | $0.006312 | $0.01818 | $33,147.42 | $0 |
| 2020-09-26 | $0.01818 | $0.01867 | $0.009278 | $0.01828 | $29,564.49 | $0 |
| 2020-09-27 | $0.01828 | $0.01871 | $0.008845 | $0.01843 | $21,119.25 | $0 |
| 2020-09-28 | $0.01864 | $0.01903 | $0.008700 | $0.01714 | $28,601.43 | $0 |
| 2020-09-29 | $0.01714 | $0.01863 | $0.008609 | $0.01854 | $24,942.98 | $0 |
| 2020-09-30 | $0.01854 | $0.01885 | $0.008759 | $0.01877 | $22,001.25 | $0 |