EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.007682 | $0.009673 | $0.007682 | $0.009563 | $0.01713 | $594,189 |
| 2019-02-02 | $0.009565 | $0.009622 | $0.007580 | $0.007644 | $36.91 | $474,928 |
| 2019-02-03 | $0.007639 | $0.01407 | $0.007583 | $0.01401 | $31.52 | $870,573 |
| 2019-02-04 | $0.01404 | $0.01417 | $0.01362 | $0.01362 | $0 | $846,148 |
| 2019-02-05 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $846,148 |
| 2019-02-06 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $846,148 |
| 2019-02-07 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $846,148 |
| 2019-02-08 | $0.01362 | $0.01362 | $0.007683 | $0.01101 | $32.78 | $684,232 |
| 2019-02-09 | $0.01102 | $0.01311 | $0.008129 | $0.01287 | $54.66 | $799,928 |
| 2019-02-10 | $0.01288 | $0.01294 | $0.007835 | $0.01245 | $8.21 | $773,826 |
| 2019-02-11 | $0.01251 | $0.01357 | $0.008346 | $0.01296 | $0.2879 | $804,976 |
| 2019-02-12 | $0.01290 | $0.01313 | $0.01231 | $0.01283 | $2.02 | $797,131 |
| 2019-02-13 | $0.01286 | $0.01287 | $0.01238 | $0.01249 | $0 | $775,860 |
| 2019-02-14 | $0.01249 | $0.01249 | $0.008286 | $0.008286 | $0.000003357 | $514,837 |
| 2019-02-15 | $0.008286 | $0.008564 | $0.008266 | $0.008525 | $0.01340 | $529,663 |
| 2019-02-16 | $0.008531 | $0.008617 | $0.008522 | $0.008577 | $0 | $532,874 |
| 2019-02-17 | $0.008577 | $0.008577 | $0.008577 | $0.008577 | $0 | $532,874 |
| 2019-02-18 | $0.008577 | $0.008577 | $0.008577 | $0.008577 | $0 | $532,874 |
| 2019-02-19 | $0.008577 | $0.01634 | $0.008577 | $0.01559 | $0.1892 | $968,617 |
| 2019-02-20 | $0.01556 | $0.01571 | $0.01537 | $0.01555 | $0 | $965,867 |
| 2019-02-21 | $0.01555 | $0.01555 | $0.01411 | $0.01435 | $168.03 | $891,568 |
| 2019-02-22 | $0.01432 | $0.01454 | $0.01432 | $0.01435 | $0 | $891,406 |
| 2019-02-23 | $0.01435 | $0.01474 | $0.01412 | $0.01466 | $73.08 | $910,928 |
| 2019-02-24 | $0.01468 | $0.01486 | $0.01054 | $0.01054 | $44.25 | $654,887 |
| 2019-02-25 | $0.01053 | $0.01932 | $0.01045 | $0.01593 | $8,316.07 | $989,934 |
| 2019-02-26 | $0.01589 | $0.01755 | $0.009869 | $0.01538 | $21,421.34 | $955,612 |
| 2019-02-27 | $0.01539 | $0.01757 | $0.01000 | $0.01713 | $24,925.44 | $1,064,409 |
| 2019-02-28 | $0.01715 | $0.01768 | $0.009893 | $0.01411 | $18,459.17 | $876,727 |