EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03499 | $0.03549 | $0.02486 | $0.02503 | $417.47 | $1,555,131 |
| 2018-04-02 | $0.02493 | $0.04217 | $0.02491 | $0.04183 | $930.47 | $2,599,146 |
| 2018-04-03 | $0.04188 | $0.08855 | $0.04126 | $0.08840 | $75.66 | $5,492,683 |
| 2018-04-04 | $0.08834 | $0.08866 | $0.02484 | $0.02848 | $7.44 | $1,769,229 |
| 2018-04-05 | $0.02844 | $0.08453 | $0.02839 | $0.08320 | $141.24 | $5,169,427 |
| 2018-04-06 | $0.08276 | $0.1425 | $0.03735 | $0.1354 | $362.81 | $8,410,513 |
| 2018-04-07 | $0.1355 | $0.1446 | $0.03053 | $0.03790 | $4.05 | $2,354,691 |
| 2018-04-08 | $0.03793 | $0.07311 | $0.03708 | $0.03728 | $407.60 | $2,316,530 |
| 2018-04-09 | $0.03735 | $0.06826 | $0.03369 | $0.03785 | $552.89 | $2,351,802 |
| 2018-04-10 | $0.03795 | $0.06909 | $0.03449 | $0.06529 | $161.01 | $4,056,670 |
| 2018-04-11 | $0.06535 | $0.06568 | $0.03356 | $0.05417 | $105.33 | $3,365,603 |
| 2018-04-12 | $0.05409 | $0.05902 | $0.03421 | $0.03835 | $30.86 | $2,382,675 |
| 2018-04-13 | $0.03840 | $0.06435 | $0.03693 | $0.06362 | $147.65 | $3,952,532 |
| 2018-04-14 | $0.06361 | $0.06778 | $0.05836 | $0.05924 | $756.20 | $3,680,503 |
| 2018-04-15 | $0.05925 | $0.06114 | $0.04456 | $0.05215 | $1,254.58 | $3,239,862 |
| 2018-04-16 | $0.05216 | $0.05438 | $0.03252 | $0.04589 | $64.59 | $2,851,188 |
| 2018-04-17 | $0.04588 | $0.05730 | $0.04203 | $0.05450 | $177.15 | $3,386,287 |
| 2018-04-18 | $0.05452 | $0.05452 | $0.04703 | $0.05097 | $224.03 | $3,166,789 |
| 2018-04-19 | $0.05100 | $0.05383 | $0.04637 | $0.04858 | $80.46 | $3,018,445 |
| 2018-04-20 | $0.04871 | $0.06531 | $0.04498 | $0.06461 | $278.10 | $4,014,222 |
| 2018-04-21 | $0.06469 | $0.06515 | $0.04535 | $0.05933 | $38.51 | $3,686,529 |
| 2018-04-22 | $0.05948 | $0.06354 | $0.04699 | $0.04801 | $3.89 | $2,982,707 |
| 2018-04-23 | $0.04800 | $0.05071 | $0.04785 | $0.05056 | $1.74 | $3,141,440 |
| 2018-04-24 | $0.05060 | $0.09047 | $0.04584 | $0.09047 | $681.77 | $5,620,773 |
| 2018-04-25 | $0.08987 | $0.09789 | $0.08043 | $0.08116 | $203.98 | $5,042,611 |
| 2018-04-26 | $0.08104 | $0.08618 | $0.05749 | $0.07966 | $124.48 | $4,949,178 |
| 2018-04-27 | $0.07975 | $0.08258 | $0.04694 | $0.05597 | $211.88 | $3,477,402 |
| 2018-04-28 | $0.05575 | $0.07978 | $0.05340 | $0.06737 | $617.89 | $4,186,002 |
| 2018-04-29 | $0.06697 | $0.07886 | $0.06057 | $0.06085 | $173.99 | $3,780,484 |
| 2018-04-30 | $0.06069 | $0.06881 | $0.04845 | $0.06710 | $1,234.91 | $4,169,077 |