ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.32 | $1.44 | $1.18 | $1.26 | $759,422 | $75,915,059 |
| 2018-11-02 | $1.20 | $1.33 | $1.18 | $1.33 | $572,271 | $80,180,310 |
| 2018-11-03 | $1.33 | $1.33 | $1.09 | $1.31 | $452,000 | $79,132,280 |
| 2018-11-04 | $1.17 | $1.31 | $1.13 | $1.29 | $572,530 | $78,176,119 |
| 2018-11-05 | $1.29 | $1.29 | $0.9514 | $0.9996 | $507,137 | $60,418,666 |
| 2018-11-06 | $0.9347 | $1.07 | $0.8885 | $1.03 | $168,104 | $62,150,453 |
| 2018-11-07 | $1.03 | $1.08 | $0.8982 | $1.00 | $387,063 | $60,646,101 |
| 2018-11-08 | $1.00 | $1.88 | $0.8962 | $1.32 | $921,589 | $79,968,770 |
| 2018-11-09 | $1.30 | $1.71 | $1.03 | $1.26 | $865,975 | $76,448,140 |
| 2018-11-10 | $1.26 | $1.28 | $1.11 | $1.15 | $494,970 | $69,694,574 |
| 2018-11-11 | $1.19 | $1.25 | $1.05 | $1.13 | $408,562 | $68,159,398 |
| 2018-11-12 | $1.13 | $1.23 | $1.06 | $1.22 | $533,338 | $73,699,933 |
| 2018-11-13 | $1.11 | $1.50 | $0.8124 | $0.9984 | $637,615 | $60,345,594 |
| 2018-11-14 | $0.9953 | $1.01 | $0.6627 | $0.7322 | $426,513 | $49,737,464 |
| 2018-11-15 | $0.7336 | $0.7778 | $0.5885 | $0.7226 | $313,888 | $49,085,539 |
| 2018-11-16 | $0.7234 | $0.7238 | $0.5912 | $0.6686 | $179,438 | $45,416,844 |
| 2018-11-17 | $0.6691 | $0.6691 | $0.5729 | $0.6123 | $524,316 | $41,590,551 |
| 2018-11-18 | $0.6133 | $0.6160 | $0.5163 | $0.5490 | $126,083 | $37,293,706 |
| 2018-11-19 | $0.5408 | $0.5971 | $0.4191 | $0.4254 | $109,285 | $28,900,615 |
| 2018-11-20 | $0.4247 | $0.5197 | $0.3785 | $0.4002 | $86,430.50 | $27,187,149 |
| 2018-11-21 | $0.4035 | $0.4657 | $0.3495 | $0.4619 | $281,109 | $31,376,800 |
| 2018-11-22 | $0.4609 | $0.4622 | $0.3594 | $0.4037 | $222,828 | $27,424,496 |
| 2018-11-23 | $0.4013 | $0.4045 | $0.3421 | $0.3667 | $165,824 | $24,907,486 |
| 2018-11-24 | $0.3673 | $0.3754 | $0.2776 | $0.2852 | $89,756.40 | $19,376,150 |
| 2018-11-25 | $0.2841 | $0.3175 | $0.2679 | $0.2679 | $161,849 | $18,200,010 |
| 2018-11-26 | $0.2686 | $0.3115 | $0.2030 | $0.2243 | $446,864 | $15,236,360 |
| 2018-11-27 | $0.2242 | $0.2796 | $0.1518 | $0.2205 | $258,659 | $14,979,652 |
| 2018-11-28 | $0.2205 | $0.2308 | $0.1276 | $0.1965 | $189,071 | $13,348,109 |
| 2018-11-29 | $0.1972 | $0.2073 | $0.1309 | $0.1728 | $113,994 | $11,735,533 |
| 2018-11-30 | $0.1731 | $0.1731 | $0.1296 | $0.1507 | $119,545 | $10,240,202 |