EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2569 | $0.2569 | $0.1631 | $0.1631 | $4,646.67 | $10,133,411 |
| 2018-01-02 | $0.1630 | $0.2563 | $0.1534 | $0.2270 | $848.94 | $14,106,700 |
| 2018-01-03 | $0.2264 | $2.47 | $0.1776 | $2.47 | $64,550.50 | $153,301,876 |
| 2018-01-04 | $2.47 | $2.47 | $0.1650 | $0.2844 | $952.98 | $17,668,868 |
| 2018-01-05 | $0.2912 | $0.3805 | $0.2145 | $0.2736 | $1,900.85 | $16,999,528 |
| 2018-01-06 | $0.2736 | $0.3734 | $0.2361 | $0.2761 | $3,376.33 | $17,156,534 |
| 2018-01-07 | $0.2759 | $0.3010 | $0.1926 | $0.1991 | $10,713.00 | $12,371,190 |
| 2018-01-08 | $0.1991 | $0.3406 | $0.1941 | $0.3323 | $21,704.70 | $20,645,573 |
| 2018-01-09 | $0.3315 | $0.3522 | $0.2647 | $0.3394 | $17,529.60 | $21,090,184 |
| 2018-01-10 | $0.3399 | $0.3406 | $0.2027 | $0.2794 | $2,299.33 | $17,356,410 |
| 2018-01-11 | $0.2809 | $0.3336 | $0.2146 | $0.2187 | $5,248.32 | $13,590,949 |
| 2018-01-12 | $0.2200 | $0.2875 | $0.1938 | $0.2843 | $6,820.34 | $17,665,637 |
| 2018-01-13 | $0.2835 | $0.3269 | $0.2098 | $0.2583 | $296.80 | $16,047,989 |
| 2018-01-14 | $0.2585 | $0.3156 | $0.1756 | $0.2389 | $3,460.07 | $14,845,502 |
| 2018-01-15 | $0.2216 | $0.2438 | $0.1797 | $0.1828 | $7,272.87 | $11,360,315 |
| 2018-01-16 | $0.1796 | $0.2170 | $0.1058 | $0.1253 | $1,231.78 | $7,787,648 |
| 2018-01-17 | $0.1252 | $0.2170 | $0.1122 | $0.2166 | $1,567.86 | $13,457,491 |
| 2018-01-18 | $0.2166 | $0.2370 | $0.1682 | $0.2094 | $53.90 | $13,007,599 |
| 2018-01-19 | $0.2072 | $0.2265 | $0.1297 | $0.1401 | $3,341.07 | $8,705,884 |
| 2018-01-20 | $0.1416 | $0.2080 | $0.1395 | $0.2041 | $161.85 | $12,678,553 |
| 2018-01-21 | $0.2045 | $0.2211 | $0.1821 | $0.2190 | $1,307.49 | $13,603,748 |
| 2018-01-22 | $0.2180 | $0.3207 | $0.1735 | $0.3207 | $10,160.50 | $19,923,236 |
| 2018-01-23 | $0.3210 | $0.3255 | $0.1159 | $0.1190 | $4,173.19 | $7,390,505 |
| 2018-01-24 | $0.1189 | $0.1291 | $0.1150 | $0.1290 | $170.96 | $8,017,098 |
| 2018-01-25 | $0.1312 | $0.1840 | $0.1214 | $0.1219 | $258.20 | $7,573,606 |
| 2018-01-26 | $0.1224 | $0.1282 | $0.1136 | $0.1218 | $2,336.36 | $7,569,319 |
| 2018-01-27 | $0.1217 | $0.2331 | $0.1043 | $0.2156 | $411.23 | $13,395,982 |
| 2018-01-28 | $0.2167 | $0.2184 | $0.1492 | $0.2030 | $43.58 | $12,615,303 |
| 2018-01-29 | $0.2028 | $0.2054 | $0.1325 | $0.1344 | $414.22 | $8,347,512 |
| 2018-01-30 | $0.1344 | $0.2701 | $0.1026 | $0.1028 | $2,880.33 | $6,386,279 |
| 2018-01-31 | $0.1029 | $0.1762 | $0.08876 | $0.1461 | $1,835.16 | $9,079,914 |