EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08590 | $0.09814 | $0.07282 | $0.09676 | $930.51 | $6,011,752 |
| 2018-03-02 | $0.09662 | $0.1052 | $0.07918 | $0.07960 | $29.84 | $4,945,686 |
| 2018-03-03 | $0.07956 | $0.09046 | $0.07483 | $0.09035 | $360.82 | $5,613,851 |
| 2018-03-04 | $0.09021 | $0.09027 | $0.07744 | $0.07807 | $22.39 | $4,850,507 |
| 2018-03-05 | $0.07812 | $0.1060 | $0.07273 | $0.1042 | $274.91 | $6,472,889 |
| 2018-03-06 | $0.1039 | $0.1083 | $0.08259 | $0.08320 | $97.62 | $5,169,532 |
| 2018-03-07 | $0.08321 | $0.08501 | $0.07196 | $0.07715 | $40.96 | $4,793,465 |
| 2018-03-08 | $0.07706 | $0.07869 | $0.06703 | $0.07105 | $184.90 | $4,414,489 |
| 2018-03-09 | $0.07060 | $0.09187 | $0.06534 | $0.09117 | $1,349.86 | $5,664,507 |
| 2018-03-10 | $0.09116 | $0.09358 | $0.06316 | $0.06345 | $133.06 | $3,941,994 |
| 2018-03-11 | $0.06318 | $0.06667 | $0.06028 | $0.06534 | $12.85 | $4,059,484 |
| 2018-03-12 | $0.06566 | $0.08209 | $0.06507 | $0.08187 | $10.96 | $5,086,749 |
| 2018-03-13 | $0.08141 | $0.1087 | $0.07748 | $0.08380 | $123.15 | $5,206,364 |
| 2018-03-14 | $0.08381 | $0.08573 | $0.05692 | $0.05950 | $18.79 | $3,696,781 |
| 2018-03-15 | $0.05947 | $0.08116 | $0.05652 | $0.08063 | $633.40 | $5,009,482 |
| 2018-03-16 | $0.08058 | $0.08332 | $0.06432 | $0.06609 | $1,085.44 | $4,106,530 |
| 2018-03-17 | $0.06620 | $0.06646 | $0.06180 | $0.06294 | $423.95 | $3,910,537 |
| 2018-03-18 | $0.06279 | $0.06279 | $0.04275 | $0.04997 | $152.38 | $3,104,907 |
| 2018-03-19 | $0.04996 | $0.05518 | $0.04985 | $0.05129 | $232.69 | $3,186,466 |
| 2018-03-20 | $0.05143 | $0.05307 | $0.04038 | $0.04127 | $72.76 | $2,564,136 |
| 2018-03-21 | $0.04133 | $0.06123 | $0.04068 | $0.05407 | $292.79 | $3,359,688 |
| 2018-03-22 | $0.05402 | $0.06128 | $0.03340 | $0.04823 | $157.50 | $2,996,575 |
| 2018-03-23 | $0.04827 | $0.05739 | $0.04338 | $0.05447 | $44.41 | $3,383,994 |
| 2018-03-24 | $0.05526 | $0.05789 | $0.05482 | $0.05565 | $57.57 | $3,457,402 |
| 2018-03-25 | $0.05495 | $0.06099 | $0.04724 | $0.06093 | $87.60 | $3,785,529 |
| 2018-03-26 | $0.06088 | $0.06507 | $0.05627 | $0.06472 | $22.91 | $4,020,832 |
| 2018-03-27 | $0.06462 | $0.06482 | $0.04231 | $0.04529 | $114.12 | $2,813,866 |
| 2018-03-28 | $0.04530 | $0.06257 | $0.04291 | $0.04593 | $512.60 | $2,853,456 |
| 2018-03-29 | $0.04594 | $0.05120 | $0.03915 | $0.03951 | $200.40 | $2,454,847 |
| 2018-03-30 | $0.03942 | $0.04392 | $0.03532 | $0.04311 | $187.85 | $2,678,705 |
| 2018-03-31 | $0.04312 | $0.05010 | $0.03488 | $0.03499 | $33.45 | $2,173,989 |