EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01597 | $0.02030 | $0.01597 | $0.01790 | $25,070.30 | $1,112,223 |
| 2018-11-02 | $0.01752 | $0.02018 | $0.01645 | $0.01658 | $4,857.60 | $1,030,011 |
| 2018-11-03 | $0.01658 | $0.01658 | $0.01111 | $0.01420 | $1.81 | $882,306 |
| 2018-11-04 | $0.01420 | $0.01580 | $0.01411 | $0.01580 | $161.28 | $981,965 |
| 2018-11-05 | $0.01580 | $0.01988 | $0.01576 | $0.01976 | $0 | $1,227,868 |
| 2018-11-06 | $0.01976 | $0.01976 | $0.01563 | $0.01642 | $543.88 | $1,017,895 |
| 2018-11-07 | $0.01642 | $0.02091 | $0.01635 | $0.02091 | $18,996.10 | $1,299,449 |
| 2018-11-08 | $0.02090 | $0.02090 | $0.01488 | $0.01589 | $10,048.90 | $987,171 |
| 2018-11-09 | $0.01589 | $0.02123 | $0.01474 | $0.01601 | $615.37 | $994,609 |
| 2018-11-10 | $0.01601 | $0.02114 | $0.01566 | $0.02107 | $131.57 | $1,309,365 |
| 2018-11-11 | $0.02106 | $0.02109 | $0.01577 | $0.01619 | $125.85 | $1,005,724 |
| 2018-11-12 | $0.01628 | $0.01647 | $0.01575 | $0.01586 | $53.47 | $985,637 |
| 2018-11-13 | $0.01580 | $0.01586 | $0.007929 | $0.007968 | $4.04 | $495,073 |
| 2018-11-14 | $0.007943 | $0.01702 | $0.007906 | $0.01556 | $10,859.30 | $966,674 |
| 2018-11-15 | $0.01564 | $0.01605 | $0.006962 | $0.01354 | $18,364.10 | $841,026 |
| 2018-11-16 | $0.01195 | $0.01416 | $0.007155 | $0.009295 | $13,001.40 | $577,523 |
| 2018-11-17 | $0.009314 | $0.01392 | $0.007513 | $0.01336 | $19,845.40 | $830,066 |
| 2018-11-18 | $0.01340 | $0.01380 | $0.01047 | $0.01270 | $16,908.70 | $788,768 |
| 2018-11-19 | $0.01270 | $0.01324 | $0.006907 | $0.009683 | $14,486.10 | $601,598 |
| 2018-11-20 | $0.009627 | $0.01215 | $0.006266 | $0.008525 | $11,162.50 | $529,671 |
| 2018-11-21 | $0.008531 | $0.01134 | $0.007114 | $0.01001 | $13,150.50 | $621,641 |
| 2018-11-22 | $0.009969 | $0.01109 | $0.007200 | $0.01020 | $12,263.20 | $633,608 |
| 2018-11-23 | $0.009149 | $0.01119 | $0.006880 | $0.009669 | $14,516.40 | $600,727 |
| 2018-11-24 | $0.009532 | $0.01120 | $0.006636 | $0.009162 | $13,549.20 | $569,252 |
| 2018-11-25 | $0.009166 | $0.01048 | $0.006235 | $0.008388 | $11,436.80 | $521,180 |
| 2018-11-26 | $0.008386 | $0.01050 | $0.007604 | $0.008006 | $11,127.50 | $497,410 |
| 2018-11-27 | $0.007926 | $0.009676 | $0.007624 | $0.009279 | $11,998.70 | $576,516 |
| 2018-11-28 | $0.009669 | $0.01125 | $0.007889 | $0.008885 | $10,881.70 | $552,051 |
| 2018-11-29 | $0.008922 | $0.01121 | $0.008403 | $0.009327 | $13,181.77 | $579,473 |
| 2018-11-30 | $0.008791 | $0.01059 | $0.007953 | $0.008550 | $12,409.16 | $531,206 |