EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06780 | $0.7074 | $0.06780 | $0.1070 | $17,378.40 | $6,649,715 |
| 2017-09-02 | $0.1072 | $0.1313 | $0.08467 | $0.1062 | $10,314.20 | $6,596,282 |
| 2017-09-03 | $0.1062 | $0.1901 | $0.08845 | $0.1089 | $23,152.50 | $6,767,019 |
| 2017-09-04 | $0.1089 | $0.1110 | $0.08439 | $0.1048 | $7,638.14 | $6,509,858 |
| 2017-09-05 | $0.1053 | $0.1054 | $0.08345 | $0.09570 | $7,239.16 | $5,945,899 |
| 2017-09-06 | $0.09581 | $0.1075 | $0.08706 | $0.09292 | $5,850.05 | $5,773,410 |
| 2017-09-07 | $0.09274 | $0.1424 | $0.09008 | $0.1223 | $4,265.99 | $7,600,136 |
| 2017-09-08 | $0.1223 | $0.1288 | $0.06805 | $0.08211 | $2,785.15 | $5,101,288 |
| 2017-09-09 | $0.08227 | $0.09525 | $0.07551 | $0.07661 | $2,419.89 | $4,759,815 |
| 2017-09-10 | $0.07669 | $0.08802 | $0.07274 | $0.08698 | $1,441.83 | $5,403,941 |
| 2017-09-11 | $0.08726 | $0.09196 | $0.07277 | $0.09116 | $2,175.94 | $5,664,090 |
| 2017-09-12 | $0.09113 | $0.09369 | $0.06875 | $0.06916 | $5,813.05 | $4,297,260 |
| 2017-09-13 | $0.06919 | $0.08299 | $0.06263 | $0.06371 | $1,496.58 | $3,958,316 |
| 2017-09-14 | $0.06371 | $0.07033 | $0.05823 | $0.05823 | $2,100.18 | $3,617,837 |
| 2017-09-15 | $0.05868 | $0.07585 | $0.05445 | $0.07162 | $916.42 | $4,449,780 |
| 2017-09-16 | $0.07145 | $0.08707 | $0.07004 | $0.07380 | $1,757.43 | $4,585,512 |
| 2017-09-17 | $0.07382 | $0.1021 | $0.06253 | $0.08068 | $1,294.00 | $5,012,807 |
| 2017-09-18 | $0.08058 | $0.08553 | $0.06906 | $0.07069 | $1,956.13 | $4,392,284 |
| 2017-09-19 | $0.07086 | $0.07790 | $0.06744 | $0.06887 | $880.96 | $4,278,894 |
| 2017-09-20 | $0.06878 | $0.07663 | $0.06450 | $0.06842 | $1,474.48 | $4,251,035 |
| 2017-09-21 | $0.06831 | $0.07616 | $0.03205 | $0.07463 | $7,031.17 | $4,636,987 |
| 2017-09-22 | $0.07455 | $0.07953 | $0.05664 | $0.06190 | $1,933.82 | $3,846,188 |
| 2017-09-23 | $0.06173 | $0.07586 | $0.05608 | $0.06490 | $272.77 | $4,032,289 |
| 2017-09-24 | $0.06488 | $0.06489 | $0.04203 | $0.06346 | $3,938.62 | $3,942,876 |
| 2017-09-25 | $0.09637 | $0.1214 | $0.08955 | $0.1068 | $11,521.30 | $6,637,475 |
| 2017-09-26 | $0.1012 | $0.5647 | $0.08603 | $0.1250 | $26,892.60 | $7,767,890 |
| 2017-09-27 | $0.1248 | $0.1292 | $0.09228 | $0.1061 | $6,793.59 | $6,589,510 |
| 2017-09-28 | $0.1059 | $0.1068 | $0.08355 | $0.08499 | $5,319.02 | $5,280,803 |
| 2017-09-29 | $0.08493 | $0.1025 | $0.07821 | $0.1009 | $1,856.28 | $6,266,987 |
| 2017-09-30 | $0.1009 | $0.1163 | $0.08946 | $0.1115 | $1,289.86 | $6,926,012 |