ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1511 | $0.2297 | $0.1385 | $0.2290 | $64,527.95 | $15,554,180 |
| 2018-12-02 | $0.2279 | $0.3762 | $0.1695 | $0.2128 | $168,846 | $14,454,038 |
| 2018-12-03 | $0.2133 | $0.3058 | $0.2133 | $0.2790 | $237,098 | $18,954,241 |
| 2018-12-04 | $0.2786 | $0.2860 | $0.2309 | $0.2560 | $218,516 | $17,391,840 |
| 2018-12-05 | $0.2564 | $0.2681 | $0.1933 | $0.2072 | $171,840 | $14,073,295 |
| 2018-12-06 | $0.2070 | $0.2489 | $0.1883 | $0.1984 | $169,804 | $13,476,296 |
| 2018-12-07 | $0.1984 | $0.1984 | $0.1691 | $0.1774 | $99,082.77 | $12,052,603 |
| 2018-12-08 | $0.1773 | $0.2222 | $0.1703 | $0.2166 | $64,757.66 | $14,714,170 |
| 2018-12-09 | $0.2159 | $0.2372 | $0.1827 | $0.2319 | $92,879.05 | $15,752,148 |
| 2018-12-10 | $0.2315 | $0.2317 | $0.1861 | $0.1862 | $125,662 | $12,645,699 |
| 2018-12-11 | $0.1861 | $0.2072 | $0.1816 | $0.1861 | $187,008 | $12,645,011 |
| 2018-12-12 | $0.1860 | $0.1951 | $0.1849 | $0.1938 | $72,609.69 | $13,163,245 |
| 2018-12-13 | $0.1939 | $0.2164 | $0.1780 | $0.2011 | $75,157.34 | $13,660,748 |
| 2018-12-14 | $0.1869 | $0.1979 | $0.1754 | $0.1771 | $79,727.25 | $12,032,526 |
| 2018-12-15 | $0.1772 | $0.1870 | $0.1694 | $0.1757 | $58,498.00 | $11,936,651 |
| 2018-12-16 | $0.1757 | $0.2413 | $0.1709 | $0.2404 | $72,717.65 | $16,329,022 |
| 2018-12-17 | $0.2407 | $0.2861 | $0.1861 | $0.2166 | $75,894.91 | $14,714,429 |
| 2018-12-18 | $0.2238 | $0.2788 | $0.2227 | $0.2384 | $80,367.36 | $16,194,355 |
| 2018-12-19 | $0.2388 | $0.3291 | $0.2370 | $0.2461 | $516,615 | $16,715,458 |
| 2018-12-20 | $0.2459 | $0.3078 | $0.2380 | $0.2587 | $364,219 | $17,570,607 |
| 2018-12-21 | $0.2601 | $0.3013 | $0.2390 | $0.2782 | $299,322 | $18,898,653 |
| 2018-12-22 | $0.2793 | $0.4300 | $0.2793 | $0.3270 | $577,906 | $22,211,694 |
| 2018-12-23 | $0.3263 | $0.5244 | $0.3263 | $0.4647 | $345,106 | $31,565,282 |
| 2018-12-24 | $0.4647 | $0.5927 | $0.3960 | $0.4341 | $322,733 | $29,491,607 |
| 2018-12-25 | $0.4357 | $0.4357 | $0.3420 | $0.3453 | $451,629 | $23,454,343 |
| 2018-12-26 | $0.3565 | $0.9967 | $0.3489 | $0.4159 | $1,346,222 | $28,250,109 |
| 2018-12-27 | $0.4153 | $3.67 | $0.4130 | $0.6418 | $1,233,604 | $43,598,935 |
| 2018-12-28 | $0.6428 | $1.66 | $0.6267 | $0.8521 | $280,211 | $57,882,327 |
| 2018-12-29 | $0.8550 | $0.9257 | $0.6635 | $0.6886 | $391,480 | $0 |
| 2018-12-30 | $0.6876 | $0.8321 | $0.6760 | $0.7463 | $409,235 | $0 |
| 2018-12-31 | $0.7472 | $0.7473 | $0.6687 | $0.7012 | $196,218 | $0 |