EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1115 | $0.1134 | $0.09406 | $0.1107 | $1,325.01 | $6,880,594 |
| 2017-10-02 | $0.1107 | $0.1718 | $0.06849 | $0.1703 | $7,864.30 | $10,579,202 |
| 2017-10-03 | $0.1700 | $0.1709 | $0.08717 | $0.08768 | $2,332.70 | $5,447,607 |
| 2017-10-04 | $0.08788 | $0.1217 | $0.08715 | $0.1037 | $10,144.00 | $6,443,874 |
| 2017-10-05 | $0.1037 | $0.1385 | $0.08771 | $0.1268 | $1,220.41 | $7,878,670 |
| 2017-10-06 | $0.1266 | $0.1268 | $0.07921 | $0.08912 | $6,632.23 | $5,537,424 |
| 2017-10-07 | $0.08915 | $0.1074 | $0.07072 | $0.07586 | $6,201.21 | $4,713,359 |
| 2017-10-08 | $0.07566 | $0.08332 | $0.06594 | $0.06597 | $6,382.78 | $4,098,993 |
| 2017-10-09 | $0.06599 | $0.06900 | $0.05148 | $0.05792 | $76.59 | $3,598,340 |
| 2017-10-10 | $0.05780 | $0.2571 | $0.05313 | $0.1155 | $2.57 | $7,173,046 |
| 2017-10-11 | $0.1156 | $0.1338 | $0.09035 | $0.1287 | $792.55 | $7,995,539 |
| 2017-10-12 | $0.1287 | $0.1300 | $0.07107 | $0.07121 | $2,128.61 | $4,424,064 |
| 2017-10-13 | $0.07068 | $0.07471 | $0.06862 | $0.07452 | $1,341.29 | $4,629,768 |
| 2017-10-14 | $0.07452 | $0.07564 | $0.06541 | $0.06811 | $3,576.44 | $4,231,637 |
| 2017-10-15 | $0.06811 | $0.07430 | $0.06698 | $0.07287 | $1,240.13 | $4,527,792 |
| 2017-10-16 | $0.07281 | $0.1277 | $0.07281 | $0.09716 | $878.56 | $6,036,735 |
| 2017-10-17 | $0.09677 | $0.1808 | $0.08744 | $0.1804 | $8.41 | $11,206,292 |
| 2017-10-18 | $0.1804 | $0.1804 | $0.1231 | $0.1340 | $62.39 | $8,323,653 |
| 2017-10-19 | $0.1340 | $0.1359 | $0.03770 | $0.1327 | $7,574.64 | $8,244,374 |
| 2017-10-20 | $0.1324 | $0.1333 | $0.1141 | $0.1144 | $659.53 | $7,109,983 |
| 2017-10-21 | $0.1138 | $0.1158 | $0.08863 | $0.09315 | $1,320.77 | $5,787,259 |
| 2017-10-22 | $0.09307 | $0.1007 | $0.09307 | $0.09918 | $637.84 | $6,162,327 |
| 2017-10-23 | $0.09904 | $0.2458 | $0.09675 | $0.2410 | $1.01 | $14,974,735 |
| 2017-10-24 | $0.2405 | $0.2405 | $0.09388 | $0.09455 | $154.54 | $5,874,243 |
| 2017-10-25 | $0.09497 | $0.1438 | $0.08843 | $0.1435 | $5.64 | $8,918,870 |
| 2017-10-26 | $0.1435 | $0.1468 | $0.1426 | $0.1467 | $5.77 | $9,117,379 |
| 2017-10-27 | $0.1516 | $0.1541 | $0.1437 | $0.1445 | $24.84 | $8,977,957 |
| 2017-10-28 | $0.1449 | $0.1501 | $0.1426 | $0.1493 | $22.93 | $9,276,311 |
| 2017-10-29 | $0.1491 | $0.1509 | $0.1487 | $0.1504 | $23.10 | $9,347,265 |
| 2017-10-30 | $0.08920 | $0.08943 | $0.08510 | $0.08668 | $436.22 | $5,385,382 |
| 2017-10-31 | $0.08659 | $0.2579 | $0.08587 | $0.2579 | $11.01 | $16,026,492 |