ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.5694 | $0.5763 | $0.5003 | $0.5685 | $132,895 | $0 |
| 2019-02-02 | $0.5512 | $0.5744 | $0.4605 | $0.5342 | $695,479 | $0 |
| 2019-02-03 | $0.5343 | $0.5649 | $0.5162 | $0.5192 | $149,268 | $0 |
| 2019-02-04 | $0.5208 | $0.5908 | $0.5202 | $0.5544 | $125,371 | $0 |
| 2019-02-05 | $0.5533 | $0.6465 | $0.4565 | $0.6157 | $162,849 | $0 |
| 2019-02-06 | $0.6144 | $0.6184 | $0.5157 | $0.6016 | $246,899 | $0 |
| 2019-02-07 | $0.6019 | $0.6108 | $0.5479 | $0.5479 | $424,417 | $0 |
| 2019-02-08 | $0.5485 | $0.6821 | $0.3868 | $0.5949 | $441,080 | $0 |
| 2019-02-09 | $0.5946 | $0.6166 | $0.5017 | $0.6036 | $249,557 | $0 |
| 2019-02-10 | $0.6037 | $0.6054 | $0.5324 | $0.5667 | $224,439 | $0 |
| 2019-02-11 | $0.5665 | $0.6997 | $0.5374 | $0.6019 | $112,642 | $0 |
| 2019-02-12 | $0.6024 | $0.6887 | $0.5964 | $0.6089 | $176,458 | $0 |
| 2019-02-13 | $0.6088 | $0.6797 | $0.5887 | $0.6019 | $343,307 | $0 |
| 2019-02-14 | $0.6010 | $0.6583 | $0.5469 | $0.6318 | $101,266 | $0 |
| 2019-02-15 | $0.6324 | $0.7007 | $0.6024 | $0.6503 | $291,319 | $0 |
| 2019-02-16 | $0.6512 | $0.6615 | $0.6078 | $0.6323 | $94,599.48 | $0 |
| 2019-02-17 | $0.6104 | $0.6680 | $0.6104 | $0.6505 | $150,694 | $0 |
| 2019-02-18 | $0.6490 | $0.7019 | $0.6352 | $0.6871 | $308,685 | $0 |
| 2019-02-19 | $0.6879 | $0.7909 | $0.6781 | $0.7398 | $310,244 | $0 |
| 2019-02-20 | $0.7397 | $0.7434 | $0.6979 | $0.7214 | $256,848 | $0 |
| 2019-02-21 | $0.7212 | $0.7411 | $0.7058 | $0.7384 | $114,103 | $0 |
| 2019-02-22 | $0.7223 | $0.7466 | $0.7223 | $0.7324 | $152,429 | $0 |
| 2019-02-23 | $0.7315 | $0.7861 | $0.7214 | $0.7816 | $115,445 | $0 |
| 2019-02-24 | $0.7823 | $0.8017 | $0.6933 | $0.6933 | $139,980 | $0 |
| 2019-02-25 | $0.6842 | $0.8120 | $0.6717 | $0.7574 | $413,155 | $0 |
| 2019-02-26 | $0.6902 | $0.8380 | $0.6902 | $0.8372 | $131,395 | $0 |
| 2019-02-27 | $0.8366 | $0.8716 | $0.7834 | $0.8479 | $517,386 | $0 |
| 2019-02-28 | $0.8510 | $0.8676 | $0.7475 | $0.7863 | $71,993.38 | $0 |