EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05167 | $0.05196 | $0.01999 | $0.02063 | $42.54 | $1,281,617 |
| 2018-07-02 | $0.02061 | $0.03005 | $0.02061 | $0.02948 | $0.04118 | $1,831,671 |
| 2018-07-03 | $0.02955 | $0.03038 | $0.02192 | $0.02199 | $13.15 | $1,365,960 |
| 2018-07-04 | $0.02217 | $0.02884 | $0.02151 | $0.02837 | $65.26 | $1,762,960 |
| 2018-07-05 | $0.02822 | $0.02888 | $0.02702 | $0.02731 | $32.78 | $1,697,051 |
| 2018-07-06 | $0.02182 | $0.03874 | $0.02088 | $0.03826 | $57.16 | $2,376,972 |
| 2018-07-07 | $0.03814 | $0.04262 | $0.02198 | $0.02721 | $156.99 | $1,690,627 |
| 2018-07-08 | $0.02713 | $0.02758 | $0.02275 | $0.02301 | $0.08986 | $1,429,943 |
| 2018-07-09 | $0.02279 | $0.02311 | $0.02231 | $0.02247 | $0.2248 | $1,395,802 |
| 2018-07-10 | $0.02250 | $0.02262 | $0.02077 | $0.02084 | $0.2086 | $1,295,000 |
| 2018-07-11 | $0.02311 | $0.02325 | $0.02296 | $0.02308 | $33.74 | $1,433,895 |
| 2018-07-12 | $0.02310 | $0.02633 | $0.01930 | $0.02613 | $1.06 | $1,623,519 |
| 2018-07-13 | $0.02625 | $0.04475 | $0.02625 | $0.04475 | $16.50 | $2,780,085 |
| 2018-07-14 | $0.04463 | $0.04773 | $0.04436 | $0.04542 | $25.85 | $2,821,713 |
| 2018-07-15 | $0.04540 | $0.04650 | $0.03500 | $0.03500 | $589.45 | $2,174,902 |
| 2018-07-16 | $0.03505 | $0.03557 | $0.02062 | $0.02437 | $10,066.10 | $1,513,944 |
| 2018-07-17 | $0.02801 | $0.03493 | $0.02418 | $0.02960 | $19,821.10 | $1,839,375 |
| 2018-07-18 | $0.02923 | $0.05483 | $0.02658 | $0.04079 | $30,144.70 | $2,534,207 |
| 2018-07-19 | $0.04077 | $0.05078 | $0.03151 | $0.03517 | $25,645.70 | $2,185,446 |
| 2018-07-20 | $0.03520 | $0.04057 | $0.03161 | $0.03771 | $26,100.10 | $2,342,756 |
| 2018-07-21 | $0.03784 | $0.04038 | $0.03136 | $0.03488 | $21,937.80 | $2,166,937 |
| 2018-07-22 | $0.03487 | $0.04024 | $0.02994 | $0.03650 | $24,517.70 | $2,267,900 |
| 2018-07-23 | $0.03032 | $0.03845 | $0.03029 | $0.03221 | $21,755.00 | $2,001,152 |
| 2018-07-24 | $0.03226 | $0.04110 | $0.03113 | $0.04082 | $23,721.40 | $2,536,500 |
| 2018-07-25 | $0.04007 | $0.04170 | $0.03656 | $0.03907 | $26,593.90 | $2,427,664 |
| 2018-07-26 | $0.03783 | $0.04468 | $0.03236 | $0.03611 | $23,214.30 | $2,243,619 |
| 2018-07-27 | $0.03983 | $0.04497 | $0.03187 | $0.04436 | $8,384.79 | $2,756,177 |
| 2018-07-28 | $0.04445 | $0.04472 | $0.02867 | $0.03790 | $17,735.00 | $2,354,847 |
| 2018-07-29 | $0.03066 | $0.04435 | $0.02971 | $0.03934 | $11,211.70 | $2,444,527 |
| 2018-07-30 | $0.03937 | $0.03945 | $0.02580 | $0.02582 | $0.3873 | $1,604,060 |
| 2018-07-31 | $0.04742 | $0.04742 | $0.01987 | $0.02025 | $7.04 | $1,258,206 |