EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02144 | $0.02641 | $0.02134 | $0.02223 | $0.6665 | $1,381,021 |
| 2018-09-02 | $0.02219 | $0.02244 | $0.02003 | $0.02116 | $0.6344 | $1,314,466 |
| 2018-09-04 | $0.01817 | $0.01856 | $0.01493 | $0.01495 | $8.31 | $929,023 |
| 2018-09-05 | $0.01495 | $0.01507 | $0.01333 | $0.01353 | $0.007611 | $840,560 |
| 2018-09-06 | $0.01343 | $0.01343 | $0.01264 | $0.01313 | $0.007387 | $815,838 |
| 2018-09-08 | $0.01324 | $0.01415 | $0.01321 | $0.01357 | $0.3065 | $843,126 |
| 2018-09-09 | $0.01360 | $0.01383 | $0.01325 | $0.01345 | $0.001346 | $835,459 |
| 2018-09-10 | $0.01601 | $0.01624 | $0.01462 | $0.01545 | $2.39 | $959,883 |
| 2018-09-11 | $0.01541 | $0.02904 | $0.01320 | $0.01567 | $3,195.89 | $973,795 |
| 2018-09-12 | $0.01461 | $0.02785 | $0.01300 | $0.01398 | $9,742.03 | $868,495 |
| 2018-09-13 | $0.01399 | $0.03729 | $0.01380 | $0.02404 | $16,431.60 | $1,493,702 |
| 2018-09-14 | $0.03881 | $0.04101 | $0.01389 | $0.01508 | $10,678.30 | $936,907 |
| 2018-09-15 | $0.01506 | $0.02332 | $0.01395 | $0.01436 | $9,569.13 | $892,086 |
| 2018-09-16 | $0.01440 | $0.01554 | $0.002268 | $0.01208 | $8,769.97 | $750,700 |
| 2018-09-17 | $0.01211 | $0.01544 | $0.009685 | $0.01460 | $9,009.62 | $907,097 |
| 2018-09-18 | $0.01460 | $0.01508 | $0.01214 | $0.01428 | $9,717.89 | $887,451 |
| 2018-09-19 | $0.01226 | $0.02530 | $0.01211 | $0.02059 | $15,235.00 | $1,279,095 |
| 2018-09-20 | $0.01412 | $0.02433 | $0.01387 | $0.01666 | $9,769.29 | $1,035,323 |
| 2018-09-21 | $0.01667 | $0.03034 | $0.01446 | $0.02473 | $16,688.50 | $1,536,467 |
| 2018-09-22 | $0.01898 | $0.03221 | $0.01496 | $0.02754 | $33,262.20 | $1,710,813 |
| 2018-09-23 | $0.02941 | $0.03261 | $0.02159 | $0.03172 | $42,797.20 | $1,971,044 |
| 2018-09-24 | $0.03173 | $0.03209 | $0.01880 | $0.02209 | $32,210.00 | $1,372,366 |
| 2018-09-25 | $0.02206 | $0.02839 | $0.02055 | $0.02264 | $29,127.70 | $1,406,482 |
| 2018-09-26 | $0.02260 | $0.02795 | $0.02089 | $0.02412 | $32,006.40 | $1,498,430 |
| 2018-09-27 | $0.02415 | $0.02650 | $0.01619 | $0.02210 | $30,579.00 | $1,372,950 |
| 2018-09-28 | $0.02210 | $0.02394 | $0.02003 | $0.02003 | $26,214.20 | $1,244,742 |
| 2018-09-29 | $0.02049 | $0.02380 | $0.01966 | $0.02330 | $31,449.00 | $1,447,564 |
| 2018-09-30 | $0.02329 | $0.02382 | $0.02121 | $0.02165 | $25,985.40 | $1,344,867 |