EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01411 | $0.01694 | $0.01001 | $0.01626 | $24,124.58 | $1,010,160 |
| 2019-03-02 | $0.01623 | $0.01672 | $0.01033 | $0.01359 | $19,816.27 | $844,302 |
| 2019-03-03 | $0.01384 | $0.01655 | $0.01031 | $0.01398 | $19,870.49 | $868,608 |
| 2019-03-04 | $0.01396 | $0.01432 | $0.01001 | $0.01342 | $14,904.45 | $833,864 |
| 2019-03-05 | $0.01065 | $0.01443 | $0.01063 | $0.01385 | $19,527.36 | $860,390 |
| 2019-03-06 | $0.01383 | $0.01454 | $0.01036 | $0.01041 | $15,581.25 | $646,850 |
| 2019-03-07 | $0.01041 | $0.01092 | $0.01031 | $0.01067 | $2,132.88 | $662,884 |
| 2019-03-08 | $0.01067 | $0.01067 | $0.007660 | $0.008000 | $156.86 | $497,053 |
| 2019-03-09 | $0.008004 | $0.01483 | $0.008000 | $0.01380 | $163.45 | $857,306 |
| 2019-03-10 | $0.01373 | $0.01402 | $0.01351 | $0.01380 | $2.36 | $857,520 |
| 2019-03-11 | $0.01382 | $0.01461 | $0.008508 | $0.01456 | $446.35 | $904,633 |
| 2019-03-12 | $0.01463 | $0.01559 | $0.01217 | $0.01315 | $367.26 | $816,999 |
| 2019-03-13 | $0.01318 | $0.01474 | $0.009423 | $0.009484 | $241.21 | $589,234 |
| 2019-03-14 | $0.009472 | $0.01052 | $0.009435 | $0.009606 | $21.31 | $596,844 |
| 2019-03-15 | $0.009602 | $0.009930 | $0.009519 | $0.009776 | $102.31 | $607,364 |
| 2019-03-16 | $0.009790 | $0.01658 | $0.007028 | $0.01581 | $8,661.36 | $982,324 |
| 2019-03-17 | $0.01581 | $0.01638 | $0.007764 | $0.01459 | $21,581.53 | $906,230 |
| 2019-03-18 | $0.01460 | $0.01609 | $0.008409 | $0.01429 | $21,391.86 | $887,951 |
| 2019-03-19 | $0.01430 | $0.01600 | $0.008393 | $0.01019 | $14,380.95 | $633,009 |
| 2019-03-20 | $0.008672 | $0.01549 | $0.007845 | $0.009382 | $12,562.74 | $582,921 |
| 2019-03-21 | $0.01008 | $0.01614 | $0.007713 | $0.01073 | $15,647.00 | $666,850 |
| 2019-03-22 | $0.01191 | $0.01203 | $0.009112 | $0.01054 | $17,272.72 | $654,832 |
| 2019-03-23 | $0.01125 | $0.01595 | $0.009082 | $0.01544 | $22,179.90 | $959,377 |
| 2019-03-24 | $0.01543 | $0.01562 | $0.009366 | $0.01305 | $18,762.52 | $810,664 |
| 2019-03-25 | $0.01307 | $0.01541 | $0.01056 | $0.01091 | $14,525.97 | $677,581 |
| 2019-03-26 | $0.01086 | $0.01175 | $0.008044 | $0.008235 | $10,825.26 | $511,629 |
| 2019-03-27 | $0.008239 | $0.01158 | $0.007940 | $0.01024 | $15,695.50 | $636,390 |
| 2019-03-28 | $0.01024 | $0.01206 | $0.01017 | $0.01198 | $6,616.54 | $744,375 |
| 2019-03-29 | $0.01198 | $0.01320 | $0.009738 | $0.009828 | $39.29 | $610,643 |
| 2019-03-30 | $0.009820 | $0.01336 | $0.009645 | $0.009746 | $13.41 | $605,542 |
| 2019-03-31 | $0.009746 | $0.01269 | $0.009185 | $0.01254 | $221.31 | $778,826 |