EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01325 | $0.02758 | $0.01301 | $0.01353 | $90.20 | $840,454 |
| 2019-01-02 | $0.01356 | $0.02680 | $0.01338 | $0.01379 | $51.83 | $856,945 |
| 2019-01-03 | $0.01380 | $0.02775 | $0.01312 | $0.02748 | $80.52 | $1,707,456 |
| 2019-01-04 | $0.02750 | $0.02759 | $0.02518 | $0.02750 | $99.78 | $1,708,727 |
| 2019-01-05 | $0.02745 | $0.03396 | $0.01480 | $0.02186 | $16,463.26 | $1,358,218 |
| 2019-01-06 | $0.02186 | $0.03274 | $0.01645 | $0.02593 | $36,970.03 | $1,611,366 |
| 2019-01-07 | $0.02594 | $0.02630 | $0.01652 | $0.02115 | $31,765.46 | $1,314,263 |
| 2019-01-08 | $0.02118 | $0.02494 | $0.01707 | $0.01792 | $25,026.96 | $1,113,380 |
| 2019-01-09 | $0.01795 | $0.02642 | $0.01043 | $0.01742 | $25,957.29 | $1,082,274 |
| 2019-01-10 | $0.01445 | $0.02349 | $0.01034 | $0.01614 | $22,715.37 | $1,003,029 |
| 2019-01-11 | $0.01654 | $0.02709 | $0.01047 | $0.01752 | $23,968.64 | $1,088,691 |
| 2019-01-12 | $0.01607 | $0.02633 | $0.01464 | $0.01982 | $14,633.44 | $1,231,675 |
| 2019-01-13 | $0.02203 | $0.02549 | $0.01620 | $0.01782 | $15,393.55 | $1,107,430 |
| 2019-01-14 | $0.01999 | $0.02079 | $0.01586 | $0.01839 | $17,398.81 | $1,142,362 |
| 2019-01-15 | $0.01837 | $0.02236 | $0.01578 | $0.01995 | $6,993.73 | $1,239,567 |
| 2019-01-16 | $0.01992 | $0.02016 | $0.01459 | $0.01464 | $64.26 | $909,558 |
| 2019-01-17 | $0.01464 | $0.01466 | $0.01248 | $0.01268 | $540.47 | $788,090 |
| 2019-01-18 | $0.01268 | $0.01281 | $0.01257 | $0.01265 | $112.55 | $786,007 |
| 2019-01-19 | $0.01266 | $0.01266 | $0.01265 | $0.01265 | $0 | $786,204 |
| 2019-01-20 | $0.01265 | $0.02008 | $0.01257 | $0.01259 | $532.50 | $781,953 |
| 2019-01-21 | $0.01260 | $0.01264 | $0.01240 | $0.01245 | $28.26 | $773,766 |
| 2019-01-22 | $0.01245 | $0.01336 | $0.01219 | $0.01331 | $0 | $826,710 |
| 2019-01-23 | $0.01331 | $0.01733 | $0.01331 | $0.01719 | $265.51 | $1,068,320 |
| 2019-01-24 | $0.01719 | $0.01941 | $0.01710 | $0.01922 | $1.92 | $1,194,185 |
| 2019-01-25 | $0.01928 | $0.01985 | $0.01109 | $0.01111 | $735.92 | $690,379 |
| 2019-01-26 | $0.01111 | $0.01119 | $0.009015 | $0.009059 | $794.65 | $562,865 |
| 2019-01-27 | $0.009066 | $0.01321 | $0.007975 | $0.007975 | $47.16 | $495,497 |
| 2019-01-28 | $0.007982 | $0.007994 | $0.007619 | $0.007682 | $0 | $477,322 |
| 2019-01-29 | $0.007682 | $0.007682 | $0.007682 | $0.007682 | $0 | $477,322 |
| 2019-01-30 | $0.007682 | $0.007682 | $0.007682 | $0.007682 | $0 | $477,322 |
| 2019-01-31 | $0.007682 | $0.007682 | $0.007682 | $0.007682 | $0 | $477,322 |