EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02158 | $0.02397 | $0.02115 | $0.02169 | $28,189.90 | $1,347,706 |
| 2018-10-02 | $0.02156 | $0.02372 | $0.02113 | $0.02146 | $30,103.40 | $1,333,211 |
| 2018-10-03 | $0.02192 | $0.02341 | $0.01425 | $0.01506 | $22,363.00 | $935,721 |
| 2018-10-04 | $0.02281 | $0.02371 | $0.01446 | $0.02052 | $27,175.40 | $1,274,690 |
| 2018-10-05 | $0.01992 | $0.02364 | $0.01724 | $0.02101 | $29,336.00 | $1,305,327 |
| 2018-10-06 | $0.02231 | $0.02374 | $0.01858 | $0.02288 | $32,357.10 | $1,421,736 |
| 2018-10-07 | $0.02297 | $0.02367 | $0.01841 | $0.02006 | $25,562.90 | $1,246,569 |
| 2018-10-08 | $0.02016 | $0.02413 | $0.01883 | $0.01922 | $23,321.60 | $1,194,012 |
| 2018-10-09 | $0.02347 | $0.02391 | $0.01900 | $0.01917 | $26,828.20 | $1,190,993 |
| 2018-10-10 | $0.01909 | $0.02347 | $0.01877 | $0.02347 | $31,149.80 | $1,458,337 |
| 2018-10-11 | $0.01971 | $0.02257 | $0.01850 | $0.02181 | $25,594.50 | $1,355,038 |
| 2018-10-12 | $0.02178 | $0.02255 | $0.01855 | $0.01890 | $24,198.40 | $1,174,329 |
| 2018-10-13 | $0.01890 | $0.02260 | $0.01807 | $0.01900 | $24,565.30 | $1,180,549 |
| 2018-10-14 | $0.02125 | $0.02257 | $0.01813 | $0.02010 | $27,116.10 | $1,248,588 |
| 2018-10-15 | $0.02062 | $0.02492 | $0.01938 | $0.02383 | $17,999.80 | $1,480,493 |
| 2018-10-16 | $0.02381 | $0.03017 | $0.01990 | $0.02254 | $9,568.61 | $1,400,723 |
| 2018-10-17 | $0.02216 | $0.02377 | $0.01970 | $0.02211 | $30,012.10 | $1,373,565 |
| 2018-10-18 | $0.02167 | $0.02210 | $0.01484 | $0.02186 | $2,544.25 | $1,358,300 |
| 2018-10-19 | $0.02186 | $0.02190 | $0.01317 | $0.01325 | $316.03 | $823,033 |
| 2018-10-20 | $0.01325 | $0.01979 | $0.01291 | $0.01431 | $1,054.82 | $888,787 |
| 2018-10-21 | $0.01431 | $0.02045 | $0.01274 | $0.01971 | $3,437.80 | $1,224,879 |
| 2018-10-22 | $0.01970 | $0.01992 | $0.01652 | $0.01653 | $87.17 | $1,027,091 |
| 2018-10-23 | $0.01653 | $0.02088 | $0.01084 | $0.02088 | $5,887.94 | $1,297,448 |
| 2018-10-24 | $0.02079 | $0.02079 | $0.01018 | $0.01058 | $4,959.75 | $657,478 |
| 2018-10-25 | $0.01110 | $0.01796 | $0.007718 | $0.01755 | $3,014.55 | $1,090,340 |
| 2018-10-26 | $0.01752 | $0.02059 | $0.008174 | $0.01044 | $8,088.43 | $648,743 |
| 2018-10-27 | $0.01040 | $0.02090 | $0.008228 | $0.01597 | $21,490.50 | $992,011 |
| 2018-10-28 | $0.01495 | $0.02080 | $0.01404 | $0.01472 | $21,593.80 | $914,323 |
| 2018-10-29 | $0.01464 | $0.01979 | $0.01401 | $0.01895 | $25,290.00 | $1,177,237 |
| 2018-10-30 | $0.01895 | $0.02027 | $0.01551 | $0.01643 | $23,606.60 | $1,020,958 |
| 2018-10-31 | $0.01775 | $0.02006 | $0.01547 | $0.01597 | $20,045.20 | $992,210 |