EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1288 | $0.1288 | $0.1169 | $0.1200 | $36,282.20 | $7,452,760 |
| 2017-08-02 | $0.1199 | $0.1335 | $0.08504 | $0.1257 | $1,916.56 | $7,808,959 |
| 2017-08-03 | $0.1259 | $0.1386 | $0.09450 | $0.09456 | $321.98 | $5,875,051 |
| 2017-08-04 | $0.09448 | $0.1249 | $0.05388 | $0.1245 | $26,124.90 | $7,736,762 |
| 2017-08-05 | $0.1245 | $0.1435 | $0.1224 | $0.1265 | $9,311.73 | $7,861,646 |
| 2017-08-06 | $0.1266 | $0.1310 | $0.1149 | $0.1217 | $8,885.97 | $7,561,925 |
| 2017-08-07 | $0.1214 | $0.1516 | $0.06381 | $0.1516 | $4,815.52 | $9,418,343 |
| 2017-08-08 | $0.1517 | $0.1597 | $0.1392 | $0.1393 | $7,970.46 | $8,652,762 |
| 2017-08-09 | $0.1391 | $0.1413 | $0.06881 | $0.09623 | $3,630.81 | $5,978,599 |
| 2017-08-10 | $0.09627 | $0.1437 | $0.09436 | $0.1237 | $2,761.18 | $7,684,758 |
| 2017-08-11 | $0.1237 | $0.1312 | $0.09122 | $0.1173 | $2,978.81 | $7,291,033 |
| 2017-08-12 | $0.1173 | $0.1903 | $0.1031 | $0.1901 | $4,129.45 | $11,808,343 |
| 2017-08-13 | $0.1899 | $0.1952 | $0.09688 | $0.1017 | $13,332.60 | $6,318,742 |
| 2017-08-14 | $0.1017 | $0.1895 | $0.06959 | $0.1019 | $2,425.73 | $6,333,716 |
| 2017-08-15 | $0.1021 | $0.1040 | $0.06399 | $0.1028 | $2,041.50 | $6,385,719 |
| 2017-08-16 | $0.1029 | $0.1126 | $0.07984 | $0.1126 | $4,925.97 | $6,995,351 |
| 2017-08-17 | $0.1125 | $0.1208 | $0.07669 | $0.07701 | $1,620.49 | $4,784,791 |
| 2017-08-18 | $0.07720 | $0.1071 | $0.07698 | $0.08866 | $3,054.10 | $5,508,570 |
| 2017-08-19 | $0.08859 | $0.09900 | $0.07722 | $0.09590 | $4,125.20 | $5,958,561 |
| 2017-08-20 | $0.09546 | $0.09546 | $0.07913 | $0.08661 | $1,745.54 | $5,381,425 |
| 2017-08-21 | $0.08627 | $0.08909 | $0.07630 | $0.07731 | $5,730.07 | $4,803,313 |
| 2017-08-22 | $0.07749 | $0.08952 | $0.06161 | $0.07681 | $5,810.44 | $4,772,067 |
| 2017-08-23 | $0.07665 | $0.08491 | $0.07138 | $0.08372 | $2,056.88 | $5,201,673 |
| 2017-08-24 | $0.08375 | $0.08764 | $0.07640 | $0.07830 | $1,991.63 | $4,864,903 |
| 2017-08-25 | $0.07818 | $0.09328 | $0.07596 | $0.08524 | $7,983.09 | $5,296,038 |
| 2017-08-26 | $0.08540 | $0.08562 | $0.07842 | $0.08474 | $1,007.83 | $5,265,190 |
| 2017-08-27 | $0.08470 | $0.08721 | $0.07780 | $0.08651 | $1,060.06 | $5,374,963 |
| 2017-08-28 | $0.08660 | $0.08660 | $0.07590 | $0.08292 | $2,852.79 | $5,151,657 |
| 2017-08-29 | $0.08306 | $0.08387 | $0.06956 | $0.07587 | $7,529.14 | $4,714,005 |
| 2017-08-30 | $0.07577 | $0.08111 | $0.06492 | $0.07446 | $1,959.44 | $4,626,183 |
| 2017-08-31 | $0.07438 | $0.1682 | $0.06533 | $0.06533 | $2,535.29 | $4,059,261 |