EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1465 | $0.1792 | $0.09100 | $0.09100 | $724.69 | $5,654,094 |
| 2018-02-02 | $0.09081 | $0.1076 | $0.07056 | $0.1040 | $283.39 | $6,459,096 |
| 2018-02-03 | $0.1043 | $0.1105 | $0.07578 | $0.1060 | $94.54 | $6,582,986 |
| 2018-02-04 | $0.1060 | $0.1075 | $0.08183 | $0.09242 | $29.40 | $5,742,407 |
| 2018-02-05 | $0.09153 | $0.1371 | $0.04705 | $0.1121 | $1,078.82 | $6,963,291 |
| 2018-02-06 | $0.1122 | $0.1151 | $0.05225 | $0.05990 | $667.89 | $3,721,410 |
| 2018-02-07 | $0.05931 | $0.08587 | $0.04443 | $0.07606 | $72.45 | $4,725,394 |
| 2018-02-08 | $0.07575 | $0.08763 | $0.07265 | $0.07875 | $32.42 | $4,892,726 |
| 2018-02-09 | $0.07899 | $0.1285 | $0.05502 | $0.1264 | $831.73 | $7,851,518 |
| 2018-02-10 | $0.1265 | $0.1302 | $0.07470 | $0.07689 | $158.63 | $4,777,242 |
| 2018-02-11 | $0.07682 | $0.1008 | $0.06718 | $0.06718 | $412.29 | $4,173,924 |
| 2018-02-12 | $0.06733 | $0.07844 | $0.05938 | $0.06380 | $527.35 | $3,964,206 |
| 2018-02-13 | $0.06382 | $0.09877 | $0.06029 | $0.06325 | $90.28 | $3,929,742 |
| 2018-02-14 | $0.06307 | $0.08981 | $0.06307 | $0.08958 | $12.54 | $5,565,998 |
| 2018-02-15 | $0.08963 | $0.1353 | $0.06923 | $0.08930 | $1,007.46 | $5,548,309 |
| 2018-02-16 | $0.08931 | $0.1702 | $0.07195 | $0.08916 | $5,273.45 | $5,539,486 |
| 2018-02-17 | $0.08923 | $0.1008 | $0.07807 | $0.09429 | $1,142.73 | $5,858,449 |
| 2018-02-18 | $0.09433 | $0.1077 | $0.07488 | $0.09298 | $2,398.23 | $5,776,859 |
| 2018-02-19 | $0.09254 | $0.1063 | $0.07695 | $0.08261 | $832.66 | $5,132,390 |
| 2018-02-20 | $0.08265 | $0.1254 | $0.08264 | $0.1132 | $775.19 | $7,034,245 |
| 2018-02-21 | $0.1135 | $0.1232 | $0.08149 | $0.08181 | $164.04 | $5,082,760 |
| 2018-02-22 | $0.08168 | $0.09275 | $0.07277 | $0.08524 | $190.71 | $5,296,131 |
| 2018-02-23 | $0.08478 | $0.09287 | $0.08179 | $0.08358 | $185.68 | $5,192,707 |
| 2018-02-24 | $0.08343 | $0.09079 | $0.07651 | $0.09062 | $157.70 | $5,630,043 |
| 2018-02-25 | $0.09085 | $0.1386 | $0.07127 | $0.1149 | $798.56 | $7,138,315 |
| 2018-02-26 | $0.1150 | $0.1366 | $0.09087 | $0.09684 | $113.02 | $6,016,685 |
| 2018-02-27 | $0.09712 | $0.09795 | $0.08266 | $0.09065 | $170.99 | $5,631,919 |
| 2018-02-28 | $0.09054 | $0.09308 | $0.08111 | $0.08582 | $544.67 | $5,331,807 |