EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008895 | $0.009192 | $0.006751 | $0.008360 | $12,553.11 | $519,407 |
| 2018-12-02 | $0.008681 | $0.01051 | $0.007350 | $0.008513 | $12,451.64 | $528,895 |
| 2018-12-03 | $0.008560 | $0.01011 | $0.007819 | $0.009300 | $14,187.17 | $577,844 |
| 2018-12-04 | $0.007886 | $0.009879 | $0.006530 | $0.007854 | $10,811.89 | $487,970 |
| 2018-12-05 | $0.007862 | $0.009586 | $0.007431 | $0.008129 | $9,197.38 | $505,059 |
| 2018-12-06 | $0.008125 | $0.009375 | $0.006337 | $0.007279 | $9,932.68 | $452,252 |
| 2018-12-07 | $0.005792 | $0.008396 | $0.003522 | $0.007968 | $10,161.58 | $495,079 |
| 2018-12-08 | $0.007861 | $0.008540 | $0.006670 | $0.008005 | $10,648.31 | $497,348 |
| 2018-12-09 | $0.006869 | $0.008983 | $0.006858 | $0.008172 | $11,423.12 | $507,711 |
| 2018-12-10 | $0.008159 | $0.008890 | $0.006886 | $0.008548 | $11,313.21 | $531,075 |
| 2018-12-11 | $0.008538 | $0.008538 | $0.006779 | $0.007945 | $9,662.40 | $493,635 |
| 2018-12-12 | $0.007928 | $0.008630 | $0.006800 | $0.007361 | $8,329.67 | $457,360 |
| 2018-12-13 | $0.007365 | $0.008652 | $0.006543 | $0.007216 | $9,158.34 | $448,350 |
| 2018-12-14 | $0.007079 | $0.007520 | $0.003812 | $0.007341 | $10,750.08 | $456,075 |
| 2018-12-15 | $0.005997 | $0.01025 | $0.003823 | $0.008832 | $11,356.29 | $548,727 |
| 2018-12-16 | $0.005078 | $0.01098 | $0.004359 | $0.007829 | $6,676.31 | $486,425 |
| 2018-12-17 | $0.006471 | $0.008737 | $0.003871 | $0.008200 | $9,621.17 | $509,491 |
| 2018-12-18 | $0.005184 | $0.03686 | $0.004678 | $0.008819 | $9,854.86 | $547,957 |
| 2018-12-19 | $0.008846 | $0.07399 | $0.005203 | $0.009945 | $8,222.17 | $617,881 |
| 2018-12-20 | $0.009920 | $0.01351 | $0.005267 | $0.008897 | $8,618.65 | $552,778 |
| 2018-12-21 | $0.01158 | $0.02152 | $0.006020 | $0.01130 | $9,287.55 | $701,939 |
| 2018-12-22 | $0.01131 | $0.02599 | $0.005764 | $0.01165 | $6,685.73 | $723,573 |
| 2018-12-23 | $0.01437 | $0.01539 | $0.005984 | $0.01539 | $13,116.64 | $955,911 |
| 2018-12-24 | $0.007877 | $0.01612 | $0.006206 | $0.008856 | $7,331.60 | $550,206 |
| 2018-12-25 | $0.008874 | $0.02513 | $0.006610 | $0.01389 | $20,344.55 | $863,204 |
| 2018-12-26 | $0.01389 | $0.02832 | $0.006836 | $0.02832 | $74,522.72 | $1,759,859 |
| 2018-12-27 | $0.02696 | $0.03742 | $0.01539 | $0.02732 | $26,545.11 | $1,697,645 |
| 2018-12-28 | $0.02735 | $0.02757 | $0.02075 | $0.02240 | $163.28 | $1,391,673 |
| 2018-12-29 | $0.02243 | $0.03703 | $0.02231 | $0.02365 | $145.62 | $1,469,221 |
| 2018-12-30 | $0.02367 | $0.02418 | $0.01978 | $0.02109 | $19.86 | $1,310,451 |
| 2018-12-31 | $0.02112 | $0.02112 | $0.01316 | $0.01322 | $5.70 | $821,326 |