EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1647 | $0.1709 | $0.07329 | $0.1504 | $1,928.35 | $0 |
| 2017-07-02 | $0.1504 | $0.1553 | $0.1115 | $0.1124 | $647.43 | $0 |
| 2017-07-03 | $0.1120 | $0.1394 | $0.1112 | $0.1373 | $68.64 | $0 |
| 2017-07-04 | $0.1370 | $0.1452 | $0.1071 | $0.1111 | $1,485.43 | $0 |
| 2017-07-05 | $0.1113 | $0.1568 | $0.1107 | $0.1559 | $681.09 | $0 |
| 2017-07-06 | $0.1560 | $0.1561 | $0.1138 | $0.1142 | $45.23 | $0 |
| 2017-07-07 | $0.1143 | $0.1415 | $0.1010 | $0.1021 | $4,056.08 | $6,343,532 |
| 2017-07-08 | $0.1021 | $0.1400 | $0.07592 | $0.1399 | $5,062.43 | $8,689,420 |
| 2017-07-09 | $0.1400 | $0.1469 | $0.1012 | $0.1012 | $357.70 | $6,288,236 |
| 2017-07-10 | $0.1013 | $0.1191 | $0.07699 | $0.08439 | $4,488.43 | $5,242,984 |
| 2017-07-11 | $0.08421 | $0.1121 | $0.07886 | $0.1057 | $2,324.21 | $6,568,571 |
| 2017-07-12 | $0.1058 | $0.1100 | $0.08912 | $0.1091 | $191.53 | $6,777,954 |
| 2017-07-13 | $0.1092 | $0.1106 | $0.08198 | $0.09609 | $620.83 | $5,970,031 |
| 2017-07-14 | $0.09616 | $0.1065 | $0.07098 | $0.07339 | $3,261.07 | $4,559,771 |
| 2017-07-15 | $0.07334 | $0.1063 | $0.06569 | $0.1025 | $74,965.30 | $6,366,956 |
| 2017-07-16 | $0.1025 | $0.1025 | $0.08385 | $0.09321 | $55,957.60 | $5,791,230 |
| 2017-07-17 | $0.09355 | $0.1049 | $0.09211 | $0.1029 | $21,631.40 | $6,393,610 |
| 2017-07-18 | $0.1035 | $0.1093 | $0.09948 | $0.1032 | $21,977.50 | $6,414,859 |
| 2017-07-19 | $0.1033 | $0.1080 | $0.08988 | $0.09559 | $11,858.30 | $5,939,375 |
| 2017-07-20 | $0.09521 | $0.1621 | $0.09413 | $0.1559 | $18,308.70 | $9,688,303 |
| 2017-07-21 | $0.1533 | $0.1577 | $0.1215 | $0.1257 | $30,190.30 | $7,809,269 |
| 2017-07-22 | $0.1259 | $0.1441 | $0.1254 | $0.1376 | $6,735.09 | $8,551,364 |
| 2017-07-23 | $0.1376 | $0.1438 | $0.1233 | $0.1275 | $8,993.84 | $7,919,304 |
| 2017-07-24 | $0.1278 | $0.1320 | $0.1231 | $0.1256 | $34,129.60 | $7,804,982 |
| 2017-07-25 | $0.1257 | $0.1266 | $0.09771 | $0.1121 | $63,723.80 | $6,962,483 |
| 2017-07-26 | $0.1148 | $0.1159 | $0.09881 | $0.1085 | $3,965.33 | $6,742,166 |
| 2017-07-27 | $0.1088 | $0.1189 | $0.1084 | $0.1178 | $13,431.70 | $7,319,862 |
| 2017-07-28 | $0.1182 | $0.1317 | $0.1102 | $0.1294 | $8,450.97 | $8,039,341 |
| 2017-07-29 | $0.1290 | $0.1310 | $0.09641 | $0.1223 | $3,962.06 | $7,596,843 |
| 2017-07-30 | $0.1223 | $0.1234 | $0.1138 | $0.1143 | $5,829.53 | $7,101,160 |
| 2017-07-31 | $0.1144 | $0.1293 | $0.1129 | $0.1287 | $67,808.80 | $7,998,459 |