ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.7074 | $0.7207 | $0.6713 | $0.6932 | $594,503 | $0 |
| 2019-01-02 | $0.6958 | $0.7148 | $0.4705 | $0.5062 | $537,521 | $0 |
| 2019-01-03 | $0.5081 | $0.5670 | $0.4362 | $0.4672 | $475,541 | $0 |
| 2019-01-04 | $0.4350 | $0.4826 | $0.4067 | $0.4250 | $411,768 | $0 |
| 2019-01-05 | $0.4239 | $0.4477 | $0.2968 | $0.3277 | $320,421 | $0 |
| 2019-01-06 | $0.3275 | $0.4985 | $0.3116 | $0.4964 | $317,055 | $0 |
| 2019-01-07 | $0.4967 | $0.5021 | $0.4068 | $0.4242 | $124,029 | $0 |
| 2019-01-08 | $0.4239 | $0.4293 | $0.3778 | $0.4192 | $242,021 | $0 |
| 2019-01-09 | $0.4198 | $0.4260 | $0.3818 | $0.3871 | $210,885 | $0 |
| 2019-01-10 | $0.3873 | $0.4905 | $0.3655 | $0.4132 | $260,626 | $0 |
| 2019-01-11 | $0.4128 | $0.6675 | $0.3685 | $0.4063 | $233,598 | $0 |
| 2019-01-12 | $0.4061 | $0.4628 | $0.4061 | $0.4490 | $176,466 | $0 |
| 2019-01-13 | $0.4486 | $0.4575 | $0.4034 | $0.4181 | $142,271 | $0 |
| 2019-01-14 | $0.4184 | $0.4662 | $0.4081 | $0.4337 | $161,177 | $0 |
| 2019-01-15 | $0.4336 | $0.5614 | $0.4108 | $0.4573 | $291,818 | $0 |
| 2019-01-16 | $0.4573 | $0.4612 | $0.4071 | $0.4277 | $316,609 | $0 |
| 2019-01-17 | $0.4567 | $0.4594 | $0.3979 | $0.4590 | $146,044 | $0 |
| 2019-01-18 | $0.4588 | $0.4593 | $0.3709 | $0.4235 | $218,124 | $0 |
| 2019-01-19 | $0.4086 | $0.4347 | $0.3885 | $0.4142 | $167,801 | $0 |
| 2019-01-20 | $0.4136 | $0.4141 | $0.3968 | $0.3997 | $304.57 | $0 |
| 2019-01-21 | $0.3976 | $0.3984 | $0.3975 | $0.3976 | $0 | $0 |
| 2019-01-22 | $0.3976 | $0.3976 | $0.3831 | $0.3835 | $66.88 | $0 |
| 2019-01-23 | $0.3835 | $0.5957 | $0.3651 | $0.3858 | $455,928 | $0 |
| 2019-01-24 | $0.3858 | $0.5107 | $0.3761 | $0.4518 | $197,652 | $0 |
| 2019-01-25 | $0.4527 | $0.5592 | $0.4096 | $0.4616 | $417,462 | $0 |
| 2019-01-26 | $0.4615 | $0.4916 | $0.4323 | $0.4767 | $111,922 | $0 |
| 2019-01-27 | $0.4770 | $0.4998 | $0.4539 | $0.4541 | $342,708 | $0 |
| 2019-01-28 | $0.4327 | $0.5757 | $0.4320 | $0.5713 | $240,324 | $0 |
| 2019-01-29 | $0.5722 | $0.5726 | $0.5416 | $0.5424 | $40,103.80 | $0 |
| 2019-01-30 | $0.5422 | $0.5732 | $0.4822 | $0.4995 | $277,900 | $0 |
| 2019-01-31 | $0.4994 | $0.5688 | $0.4844 | $0.5688 | $294,877 | $0 |