EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2578 | $0.2636 | $0.06310 | $0.06855 | $793.69 | $4,259,155 |
| 2017-11-02 | $0.06795 | $0.2862 | $0.06608 | $0.2283 | $6.97 | $14,184,923 |
| 2017-11-03 | $0.2278 | $0.2825 | $0.06739 | $0.07489 | $377.17 | $4,652,856 |
| 2017-11-04 | $0.07450 | $0.07814 | $0.06859 | $0.07506 | $130.57 | $4,663,486 |
| 2017-11-05 | $0.07488 | $0.07793 | $0.06683 | $0.06683 | $112.77 | $4,152,060 |
| 2017-11-06 | $0.06683 | $0.07342 | $0.06451 | $0.07144 | $2.52 | $4,438,901 |
| 2017-11-07 | $0.07133 | $0.1678 | $0.07133 | $0.1231 | $12,401.60 | $7,648,722 |
| 2017-11-08 | $0.1225 | $0.1625 | $0.1215 | $0.1585 | $6,834.68 | $9,846,302 |
| 2017-11-09 | $0.1582 | $0.1767 | $0.02939 | $0.03013 | $719.63 | $1,871,888 |
| 2017-11-10 | $0.03042 | $0.1669 | $0.03036 | $0.1055 | $203.02 | $6,552,355 |
| 2017-11-11 | $0.1051 | $0.2387 | $0.09002 | $0.09118 | $247.24 | $5,665,122 |
| 2017-11-12 | $0.09132 | $0.1162 | $0.02483 | $0.09336 | $1,648.58 | $5,800,375 |
| 2017-11-13 | $0.09360 | $0.1310 | $0.09360 | $0.1302 | $3,521.59 | $8,091,283 |
| 2017-11-14 | $0.1305 | $0.1343 | $0.05822 | $0.1161 | $392.72 | $7,210,635 |
| 2017-11-15 | $0.1161 | $0.1264 | $0.05015 | $0.1254 | $1,950.66 | $7,789,946 |
| 2017-11-16 | $0.1261 | $0.1411 | $0.08278 | $0.09212 | $148.12 | $5,723,761 |
| 2017-11-17 | $0.09191 | $0.1531 | $0.06394 | $0.1180 | $703.18 | $7,331,667 |
| 2017-11-18 | $0.1176 | $0.2271 | $0.04832 | $0.1954 | $608.48 | $12,142,112 |
| 2017-11-19 | $0.1951 | $0.2662 | $0.1302 | $0.2641 | $7.82 | $16,409,282 |
| 2017-11-20 | $0.2640 | $0.2646 | $0.1289 | $0.1297 | $160.10 | $8,058,167 |
| 2017-11-21 | $0.1297 | $0.2737 | $0.1233 | $0.1957 | $154.26 | $12,157,583 |
| 2017-11-22 | $0.1962 | $0.1977 | $0.06741 | $0.1093 | $3,491.03 | $6,789,821 |
| 2017-11-23 | $0.1114 | $0.1350 | $0.1113 | $0.1208 | $1,168.71 | $7,507,809 |
| 2017-11-24 | $0.1209 | $0.1747 | $0.1127 | $0.1459 | $260.42 | $9,062,890 |
| 2017-11-25 | $0.1456 | $0.1746 | $0.1004 | $0.1145 | $557.89 | $7,114,021 |
| 2017-11-26 | $0.1146 | $0.1856 | $0.1127 | $0.1196 | $5,921.64 | $7,428,716 |
| 2017-11-27 | $0.1200 | $0.2402 | $0.09484 | $0.09484 | $873.50 | $5,892,218 |
| 2017-11-28 | $0.09508 | $0.1446 | $0.07971 | $0.1446 | $31.79 | $8,983,921 |
| 2017-11-29 | $0.1445 | $0.1583 | $0.1045 | $0.1087 | $1,090.05 | $6,751,361 |
| 2017-11-30 | $0.1089 | $0.1963 | $0.09916 | $0.1260 | $2,640.68 | $7,828,841 |