EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1254 | $0.1549 | $0.1048 | $0.1488 | $2,668.42 | $9,245,494 |
| 2017-12-02 | $0.1499 | $0.1641 | $0.09715 | $0.09802 | $1,434.52 | $6,089,844 |
| 2017-12-03 | $0.09810 | $0.1670 | $0.09630 | $0.1388 | $2,480.98 | $8,623,188 |
| 2017-12-04 | $0.1388 | $0.1925 | $0.1386 | $0.1925 | $1,605.23 | $11,959,943 |
| 2017-12-05 | $0.1932 | $0.2148 | $0.1448 | $0.1455 | $418.61 | $9,037,230 |
| 2017-12-06 | $0.1461 | $0.1655 | $0.1334 | $0.1653 | $32.80 | $10,267,303 |
| 2017-12-07 | $0.1650 | $0.1905 | $0.1496 | $0.1905 | $28.05 | $11,833,569 |
| 2017-12-08 | $0.1909 | $0.2100 | $0.1549 | $0.2100 | $61.21 | $13,045,686 |
| 2017-12-09 | $0.2098 | $0.2280 | $0.1642 | $0.1815 | $5.02 | $11,277,991 |
| 2017-12-10 | $0.1823 | $0.1823 | $0.1456 | $0.1543 | $2,004.00 | $9,587,650 |
| 2017-12-11 | $0.1539 | $0.3733 | $0.1521 | $0.3682 | $1,741.16 | $22,876,331 |
| 2017-12-12 | $0.3694 | $0.5948 | $0.2286 | $0.5744 | $4,976.95 | $35,689,895 |
| 2017-12-13 | $0.5749 | $0.5822 | $0.2615 | $0.3337 | $2,659.06 | $20,734,607 |
| 2017-12-14 | $0.3328 | $0.3393 | $0.1556 | $0.2520 | $2,040.42 | $15,658,302 |
| 2017-12-15 | $0.2523 | $0.2827 | $0.1980 | $0.2814 | $646.38 | $17,481,604 |
| 2017-12-16 | $0.2818 | $0.2831 | $0.1927 | $0.2769 | $1,419.34 | $17,205,928 |
| 2017-12-17 | $0.2770 | $0.3714 | $0.2308 | $0.3508 | $562.01 | $21,793,944 |
| 2017-12-18 | $0.3518 | $0.3588 | $0.2952 | $0.3530 | $342.84 | $21,933,615 |
| 2017-12-19 | $0.3533 | $0.3546 | $0.2525 | $0.2563 | $939.53 | $15,924,721 |
| 2017-12-20 | $0.2557 | $0.3483 | $0.2202 | $0.2413 | $1,112.20 | $14,993,374 |
| 2017-12-21 | $0.2414 | $0.2461 | $0.2038 | $0.2399 | $603.29 | $14,904,465 |
| 2017-12-22 | $0.2407 | $0.2639 | $0.1743 | $0.2192 | $12.95 | $13,619,964 |
| 2017-12-23 | $0.2213 | $0.2863 | $0.2198 | $0.2649 | $19.54 | $16,455,756 |
| 2017-12-24 | $0.2678 | $0.2678 | $0.1466 | $0.1603 | $9,220.14 | $9,961,929 |
| 2017-12-25 | $0.1614 | $0.1682 | $0.1432 | $0.1461 | $2,401.83 | $9,074,882 |
| 2017-12-26 | $0.1459 | $0.1603 | $0.1392 | $0.1418 | $8,976.80 | $8,807,842 |
| 2017-12-27 | $0.1420 | $0.1530 | $0.1336 | $0.1402 | $3,778.09 | $8,709,364 |
| 2017-12-28 | $0.1401 | $0.3103 | $0.1218 | $0.1965 | $2,944.65 | $12,206,977 |
| 2017-12-29 | $0.1984 | $0.2715 | $0.1698 | $0.2397 | $2,853.59 | $14,892,473 |
| 2017-12-30 | $0.2381 | $0.2395 | $0.1408 | $0.1567 | $1,571.57 | $9,735,336 |
| 2017-12-31 | $0.1532 | $0.2808 | $0.1425 | $0.2561 | $1,002.60 | $15,913,102 |