EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02021 | $0.04359 | $0.02005 | $0.03279 | $8,666.23 | $2,037,344 |
| 2018-08-02 | $0.03281 | $0.03438 | $0.03090 | $0.03319 | $6,788.14 | $2,061,929 |
| 2018-08-03 | $0.03318 | $0.03429 | $0.02967 | $0.03024 | $7,128.93 | $1,878,866 |
| 2018-08-04 | $0.03028 | $0.03613 | $0.02534 | $0.02961 | $7,395.86 | $1,839,698 |
| 2018-08-05 | $0.02991 | $0.03240 | $0.02510 | $0.02789 | $18,831.60 | $1,732,858 |
| 2018-08-06 | $0.02792 | $0.03041 | $0.02491 | $0.02534 | $17,689.30 | $1,574,150 |
| 2018-08-07 | $0.02671 | $0.03047 | $0.02391 | $0.02775 | $19,227.20 | $1,723,867 |
| 2018-08-08 | $0.02604 | $0.03547 | $0.01339 | $0.02813 | $20,140.30 | $1,748,036 |
| 2018-08-09 | $0.01288 | $0.03239 | $0.01288 | $0.02586 | $19,464.60 | $1,606,526 |
| 2018-08-10 | $0.02949 | $0.03183 | $0.01331 | $0.02521 | $18,783.10 | $1,566,296 |
| 2018-08-11 | $0.02519 | $0.02760 | $0.01309 | $0.01807 | $12,087.00 | $1,122,698 |
| 2018-08-12 | $0.02383 | $0.02829 | $0.01341 | $0.01866 | $13,907.90 | $1,159,411 |
| 2018-08-13 | $0.01865 | $0.02868 | $0.01627 | $0.01749 | $12,978.70 | $1,086,867 |
| 2018-08-14 | $0.02587 | $0.02773 | $0.01514 | $0.02658 | $9,696.11 | $1,651,391 |
| 2018-08-15 | $0.02656 | $0.02780 | $0.01949 | $0.01951 | $0.07785 | $1,212,030 |
| 2018-08-16 | $0.01949 | $0.01995 | $0.01934 | $0.01964 | $0.07838 | $1,220,399 |
| 2018-08-17 | $0.03126 | $0.03209 | $0.01467 | $0.02037 | $6,700.64 | $1,265,563 |
| 2018-08-18 | $0.01820 | $0.02907 | $0.01351 | $0.01997 | $13,883.10 | $1,240,946 |
| 2018-08-19 | $0.02753 | $0.02917 | $0.01337 | $0.01494 | $9,900.96 | $928,296 |
| 2018-08-20 | $0.02334 | $0.02839 | $0.01335 | $0.01496 | $10,241.20 | $929,725 |
| 2018-08-21 | $0.01407 | $0.02569 | $0.01299 | $0.01439 | $9,145.86 | $894,335 |
| 2018-08-22 | $0.01336 | $0.02518 | $0.01335 | $0.01956 | $14,249.00 | $1,215,224 |
| 2018-08-23 | $0.01956 | $0.02409 | $0.01491 | $0.02320 | $5,790.69 | $1,441,587 |
| 2018-08-24 | $0.02322 | $0.03292 | $0.01757 | $0.02349 | $8,158.58 | $1,459,263 |
| 2018-08-25 | $0.02344 | $0.02716 | $0.01672 | $0.02078 | $533.84 | $1,291,266 |
| 2018-08-26 | $0.02083 | $0.02087 | $0.01671 | $0.02030 | $74.69 | $1,261,282 |
| 2018-08-27 | $0.02029 | $0.02624 | $0.01763 | $0.02624 | $877.03 | $1,630,372 |
| 2018-08-28 | $0.02628 | $0.02715 | $0.02599 | $0.02715 | $230.62 | $1,687,135 |