ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.3367 | $0.3370 | $0.2844 | $0.3241 | $171,363 | $19,590,841 |
| 2018-09-02 | $0.3243 | $0.3328 | $0.2859 | $0.3102 | $255,729 | $18,746,796 |
| 2018-09-03 | $0.3013 | $0.3187 | $0.2728 | $0.2974 | $271,518 | $17,977,576 |
| 2018-09-04 | $0.2976 | $0.2990 | $0.2481 | $0.2601 | $159,242 | $15,717,543 |
| 2018-09-05 | $0.2601 | $0.2707 | $0.1658 | $0.2010 | $105,936 | $12,150,918 |
| 2018-09-06 | $0.2012 | $0.2012 | $0.1269 | $0.1527 | $72,634.00 | $9,228,584 |
| 2018-09-07 | $0.1532 | $0.1816 | $0.1061 | $0.1214 | $78,092.30 | $7,339,169 |
| 2018-09-08 | $0.1215 | $0.1298 | $0.09574 | $0.09851 | $356,354 | $5,954,077 |
| 2018-09-09 | $0.09836 | $0.1112 | $0.07224 | $0.08271 | $69,608.60 | $4,998,714 |
| 2018-09-10 | $0.08281 | $0.1054 | $0.07340 | $0.09432 | $219,636 | $5,700,701 |
| 2018-09-11 | $0.09442 | $0.1085 | $0.07843 | $0.09175 | $403,683 | $5,545,424 |
| 2018-09-12 | $0.09181 | $0.09320 | $0.07749 | $0.09221 | $458,858 | $5,573,070 |
| 2018-09-13 | $0.09255 | $0.1877 | $0.08467 | $0.1225 | $201,758 | $7,401,543 |
| 2018-09-14 | $0.1221 | $0.2095 | $0.1073 | $0.1605 | $115,850 | $9,700,258 |
| 2018-09-15 | $0.1604 | $0.2573 | $0.1568 | $0.1986 | $97,258.00 | $12,004,230 |
| 2018-09-16 | $0.1989 | $0.2230 | $0.1921 | $0.2117 | $57,497.80 | $12,794,362 |
| 2018-09-17 | $0.2118 | $0.2377 | $0.2088 | $0.2343 | $11,413.60 | $14,162,543 |
| 2018-09-18 | $0.2454 | $0.2687 | $0.1942 | $0.2069 | $309,381 | $12,502,135 |
| 2018-09-19 | $0.2068 | $0.2149 | $0.1753 | $0.2117 | $427,887 | $12,793,456 |
| 2018-09-20 | $0.2117 | $0.2182 | $0.1838 | $0.2126 | $178,601 | $12,852,083 |
| 2018-09-21 | $0.2038 | $0.2313 | $0.1955 | $0.2278 | $501,232 | $13,767,688 |
| 2018-09-22 | $0.2281 | $0.2560 | $0.2099 | $0.2333 | $540,374 | $14,099,443 |
| 2018-09-23 | $0.2334 | $0.2697 | $0.2277 | $0.2500 | $676,072 | $15,112,176 |
| 2018-09-24 | $0.2503 | $0.2609 | $0.2358 | $0.2522 | $617,772 | $15,240,490 |
| 2018-09-25 | $0.2520 | $0.8345 | $0.2499 | $0.6957 | $1,172,820 | $42,049,378 |
| 2018-09-26 | $0.6954 | $1.37 | $0.6593 | $1.29 | $1,083,080 | $77,824,358 |
| 2018-09-27 | $1.29 | $1.77 | $1.11 | $1.70 | $1,398,240 | $103,036,905 |
| 2018-09-28 | $1.71 | $2.45 | $1.70 | $2.40 | $999,783 | $145,315,290 |
| 2018-09-29 | $2.40 | $2.40 | $1.96 | $2.15 | $634,424 | $129,727,209 |
| 2018-09-30 | $2.14 | $2.14 | $1.37 | $1.90 | $455,664 | $114,938,750 |