EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06699 | $0.06738 | $0.04068 | $0.04089 | $336.71 | $2,540,700 |
| 2018-05-02 | $0.04104 | $0.05083 | $0.04019 | $0.05066 | $4.45 | $3,147,628 |
| 2018-05-03 | $0.05132 | $0.06724 | $0.04927 | $0.05050 | $9.10 | $3,137,917 |
| 2018-05-04 | $0.05040 | $0.07239 | $0.04536 | $0.07211 | $70.61 | $4,480,373 |
| 2018-05-05 | $0.07214 | $0.07237 | $0.05229 | $0.05461 | $48.56 | $3,393,127 |
| 2018-05-06 | $0.05465 | $0.06404 | $0.04654 | $0.06271 | $69.14 | $3,896,514 |
| 2018-05-07 | $0.06275 | $0.06278 | $0.04064 | $0.04098 | $82.50 | $2,546,049 |
| 2018-05-08 | $0.04105 | $0.05951 | $0.04069 | $0.05928 | $111.54 | $3,683,100 |
| 2018-05-09 | $0.05902 | $0.06295 | $0.05015 | $0.05029 | $7.57 | $3,124,702 |
| 2018-05-10 | $0.05028 | $0.05053 | $0.04100 | $0.04100 | $8.54 | $2,547,335 |
| 2018-05-11 | $0.04093 | $0.05654 | $0.03831 | $0.05365 | $54.38 | $3,333,562 |
| 2018-05-12 | $0.05328 | $0.05627 | $0.05187 | $0.05365 | $54.38 | $3,333,568 |
| 2018-05-13 | $0.04757 | $0.04816 | $0.04734 | $0.04781 | $457.82 | $2,970,194 |
| 2018-05-14 | $0.04780 | $0.04853 | $0.04002 | $0.04032 | $4.84 | $2,504,838 |
| 2018-05-15 | $0.04036 | $0.04659 | $0.03923 | $0.04619 | $8.68 | $2,869,920 |
| 2018-05-16 | $0.04616 | $0.05827 | $0.03726 | $0.05297 | $210.47 | $3,290,977 |
| 2018-05-17 | $0.05302 | $0.05552 | $0.03980 | $0.03994 | $77.83 | $2,481,756 |
| 2018-05-18 | $0.04008 | $0.04594 | $0.03693 | $0.04506 | $24.77 | $2,799,669 |
| 2018-05-19 | $0.04504 | $0.04940 | $0.03843 | $0.04106 | $4.30 | $2,551,206 |
| 2018-05-20 | $0.04109 | $0.04238 | $0.03992 | $0.04001 | $2.26 | $2,486,086 |
| 2018-05-21 | $0.04013 | $0.05280 | $0.03651 | $0.03667 | $6.36 | $2,278,494 |
| 2018-05-22 | $0.03668 | $0.03777 | $0.03221 | $0.03227 | $1.45 | $2,004,762 |
| 2018-05-23 | $0.03239 | $0.03259 | $0.02770 | $0.02820 | $0.4011 | $1,752,180 |
| 2018-05-24 | $0.02804 | $0.03382 | $0.02800 | $0.03310 | $2.19 | $2,056,797 |
| 2018-05-25 | $0.03315 | $0.04481 | $0.02379 | $0.03952 | $840.69 | $2,455,437 |
| 2018-05-26 | $0.03964 | $0.04020 | $0.02226 | $0.02228 | $0.2811 | $1,384,357 |
| 2018-05-27 | $0.02237 | $0.03776 | $0.02197 | $0.03335 | $63.37 | $2,071,814 |
| 2018-05-28 | $0.03331 | $0.03496 | $0.004692 | $0.03367 | $1,887.63 | $2,092,131 |
| 2018-05-29 | $0.03391 | $0.04184 | $0.03316 | $0.04145 | $381.36 | $2,575,456 |
| 2018-05-30 | $0.04181 | $0.04506 | $0.04045 | $0.04504 | $45.04 | $2,798,557 |
| 2018-05-31 | $0.04503 | $0.04628 | $0.01116 | $0.01123 | $0.001858 | $697,690 |