EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01124 | $0.01139 | $0.01105 | $0.01116 | $0.001847 | $693,490 |
| 2018-06-02 | $0.03950 | $0.04011 | $0.03923 | $0.04000 | $45.20 | $2,485,397 |
| 2018-06-03 | $0.03984 | $0.04702 | $0.03974 | $0.04685 | $23.92 | $2,911,126 |
| 2018-06-04 | $0.04688 | $0.04700 | $0.007569 | $0.04239 | $3,218.38 | $2,633,859 |
| 2018-06-05 | $0.04241 | $0.04245 | $0.02270 | $0.03240 | $141.62 | $2,013,343 |
| 2018-06-06 | $0.03239 | $0.04173 | $0.01999 | $0.03947 | $26.25 | $2,452,622 |
| 2018-06-07 | $0.03948 | $0.04144 | $0.02239 | $0.02273 | $0.4883 | $1,412,422 |
| 2018-06-08 | $0.02271 | $0.03705 | $0.02036 | $0.02036 | $0.6924 | $1,265,134 |
| 2018-06-09 | $0.02034 | $0.04184 | $0.01983 | $0.03893 | $158.53 | $2,419,010 |
| 2018-06-10 | $0.03852 | $0.03852 | $0.01731 | $0.03056 | $709.93 | $1,898,468 |
| 2018-06-11 | $0.03046 | $0.05411 | $0.02109 | $0.05379 | $370.96 | $3,342,062 |
| 2018-06-12 | $0.05410 | $0.05566 | $0.04724 | $0.04892 | $1.66 | $3,039,688 |
| 2018-06-13 | $0.01800 | $0.01803 | $0.01605 | $0.01611 | $102.75 | $1,001,132 |
| 2018-06-14 | $0.01630 | $0.01771 | $0.01581 | $0.01755 | $111.90 | $1,090,365 |
| 2018-06-15 | $0.06284 | $0.06289 | $0.02645 | $0.02651 | $308.22 | $1,646,911 |
| 2018-06-16 | $0.02653 | $0.06120 | $0.02227 | $0.04225 | $31.03 | $2,625,204 |
| 2018-06-17 | $0.04236 | $0.04258 | $0.01670 | $0.02957 | $5,820.92 | $1,837,300 |
| 2018-06-18 | $0.02954 | $0.03018 | $0.01715 | $0.01828 | $0.000003657 | $1,136,013 |
| 2018-06-19 | $0.01830 | $0.05236 | $0.01797 | $0.02756 | $348.73 | $1,712,323 |
| 2018-06-20 | $0.02752 | $0.03259 | $0.02071 | $0.03255 | $325.50 | $2,022,383 |
| 2018-06-21 | $0.03246 | $0.03284 | $0.02461 | $0.03170 | $106.78 | $1,969,813 |
| 2018-06-22 | $0.03170 | $0.03935 | $0.01993 | $0.02038 | $224.15 | $1,266,041 |
| 2018-06-23 | $0.02043 | $0.02083 | $0.01856 | $0.01899 | $4.92 | $1,179,902 |
| 2018-06-24 | $0.01901 | $0.02324 | $0.01675 | $0.02311 | $463.69 | $1,435,672 |
| 2018-06-25 | $0.02303 | $0.03207 | $0.02244 | $0.02766 | $166.45 | $1,718,462 |
| 2018-06-26 | $0.02766 | $0.03301 | $0.02746 | $0.03095 | $620.25 | $1,923,047 |
| 2018-06-27 | $0.03096 | $0.03113 | $0.01914 | $0.01968 | $0.1456 | $1,222,481 |
| 2018-06-28 | $0.01972 | $0.03049 | $0.01892 | $0.02814 | $1.17 | $1,748,676 |
| 2018-06-29 | $0.02810 | $0.02827 | $0.01757 | $0.02616 | $8.01 | $1,625,420 |
| 2018-06-30 | $0.02608 | $0.05184 | $0.02587 | $0.05166 | $25.83 | $3,209,822 |