ETERNAL TOKEN XET
Xếp hạng #?
07:28:22 07/07/2020
ETERNAL TOKEN (XET)
Không theo dõi
Lịch sử giá ETERNAL TOKEN (XET) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.7865 | $0.8369 | $0.7655 | $0.8031 | $131,150 | $0 |
| 2019-03-02 | $0.8064 | $0.8415 | $0.7827 | $0.8021 | $119,184 | $0 |
| 2019-03-03 | $0.8030 | $0.8076 | $0.7548 | $0.7943 | $76,455.58 | $0 |
| 2019-03-04 | $0.7948 | $0.7968 | $0.5099 | $0.6905 | $102,673 | $0 |
| 2019-03-05 | $0.6921 | $0.7567 | $0.4753 | $0.7549 | $83,188.64 | $0 |
| 2019-03-06 | $0.7551 | $0.7551 | $0.6404 | $0.7511 | $49,313.38 | $0 |
| 2019-03-07 | $0.6513 | $0.7388 | $0.6452 | $0.7286 | $260,615 | $0 |
| 2019-03-08 | $0.7298 | $0.7304 | $0.6509 | $0.6719 | $52,932.37 | $0 |
| 2019-03-09 | $0.7183 | $0.7328 | $0.6699 | $0.7010 | $55,291.47 | $0 |
| 2019-03-10 | $0.7033 | $0.7235 | $0.6903 | $0.7192 | $57,472.59 | $0 |
| 2019-03-11 | $0.7201 | $0.7226 | $0.6572 | $0.6755 | $65,925.09 | $0 |
| 2019-03-12 | $0.6707 | $0.6952 | $0.6428 | $0.6867 | $150,740 | $0 |
| 2019-03-13 | $0.6496 | $0.7094 | $0.6398 | $0.6460 | $244,874 | $0 |
| 2019-03-14 | $0.6460 | $0.6905 | $0.6195 | $0.6369 | $60,870.26 | $0 |
| 2019-03-15 | $0.6305 | $0.6729 | $0.6278 | $0.6683 | $89,605.93 | $0 |
| 2019-03-16 | $0.6706 | $0.7208 | $0.6600 | $0.7190 | $65,378.90 | $0 |
| 2019-03-17 | $0.7195 | $0.7341 | $0.6601 | $0.6785 | $144,613 | $0 |
| 2019-03-18 | $0.6792 | $0.7203 | $0.6547 | $0.6821 | $181,556 | $0 |
| 2019-03-19 | $0.6839 | $0.6899 | $0.6359 | $0.6734 | $73,114.44 | $0 |
| 2019-03-20 | $0.6731 | $0.6739 | $0.5836 | $0.5856 | $319,997 | $0 |
| 2019-03-21 | $0.6095 | $0.6380 | $0.5807 | $0.6302 | $109,031 | $0 |
| 2019-03-22 | $0.6301 | $0.7175 | $0.5984 | $0.7112 | $6,807,674 | $0 |
| 2019-03-23 | $0.7105 | $0.7156 | $0.6329 | $0.6345 | $438,759 | $0 |
| 2019-03-24 | $0.6375 | $0.6415 | $0.6244 | $0.6336 | $403,616 | $0 |
| 2019-03-25 | $0.6313 | $0.6362 | $0.4961 | $0.5065 | $201,353 | $0 |
| 2019-03-26 | $0.5054 | $0.6087 | $0.5054 | $0.6056 | $623,679 | $0 |
| 2019-03-27 | $0.6091 | $0.6590 | $0.6062 | $0.6588 | $637,786 | $0 |
| 2019-03-28 | $0.6585 | $0.6587 | $0.6472 | $0.6518 | $630,932 | $0 |
| 2019-03-29 | $0.6518 | $0.7528 | $0.6405 | $0.7486 | $445,685 | $0 |
| 2019-03-30 | $0.7478 | $0.7922 | $0.6765 | $0.7152 | $57,628.78 | $0 |
| 2019-03-31 | $0.7152 | $0.7531 | $0.6491 | $0.7045 | $168,518 | $0 |