EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01254 | $0.01260 | $0.008840 | $0.009492 | $93.99 | $589,739 |
| 2019-04-02 | $0.009498 | $0.01262 | $0.008460 | $0.008994 | $0 | $558,818 |
| 2019-04-03 | $0.008994 | $0.008994 | $0.008994 | $0.008994 | $0 | $558,818 |
| 2019-04-04 | $0.008994 | $0.008994 | $0.007567 | $0.007645 | $664.99 | $474,980 |
| 2019-04-05 | $0.007644 | $0.007822 | $0.006852 | $0.006915 | $0 | $429,662 |
| 2019-04-06 | $0.006915 | $0.006915 | $0.006915 | $0.006915 | $0 | $429,662 |
| 2019-04-07 | $0.006915 | $0.01432 | $0.006015 | $0.01234 | $6,635.25 | $766,817 |
| 2019-04-08 | $0.008380 | $0.01474 | $0.008295 | $0.009242 | $13,269.69 | $574,189 |
| 2019-04-09 | $0.009242 | $0.01273 | $0.007638 | $0.01055 | $14,867.25 | $655,311 |
| 2019-04-10 | $0.01054 | $0.01304 | $0.008909 | $0.01137 | $16,146.67 | $706,488 |
| 2019-04-11 | $0.01138 | $0.01257 | $0.007626 | $0.008895 | $12,331.21 | $552,681 |
| 2019-04-12 | $0.008893 | $0.01210 | $0.007617 | $0.01189 | $16,356.35 | $738,592 |
| 2019-04-13 | $0.01189 | $0.01221 | $0.008684 | $0.01215 | $8,759.15 | $754,610 |
| 2019-04-14 | $0.01215 | $0.01217 | $0.01118 | $0.01155 | $0 | $717,815 |
| 2019-04-15 | $0.01155 | $0.01155 | $0.01155 | $0.01155 | $0 | $717,815 |
| 2019-04-16 | $0.01155 | $0.01155 | $0.01155 | $0.01155 | $0 | $717,815 |
| 2019-04-17 | $0.01155 | $0.01257 | $0.007813 | $0.01072 | $4,808.50 | $666,290 |
| 2019-04-18 | $0.01072 | $0.01151 | $0.008237 | $0.008401 | $11,734.62 | $521,978 |
| 2019-04-19 | $0.008401 | $0.01144 | $0.007922 | $0.01041 | $13,912.64 | $647,034 |
| 2019-04-20 | $0.01041 | $0.01102 | $0.005524 | $0.006697 | $9,613.72 | $416,101 |
| 2019-04-21 | $0.006700 | $0.01283 | $0.006136 | $0.008310 | $11,331.22 | $516,309 |
| 2019-04-22 | $0.008306 | $0.01119 | $0.007158 | $0.01119 | $19,884.62 | $695,280 |
| 2019-04-23 | $0.01119 | $0.01145 | $0.007148 | $0.009145 | $16,485.69 | $568,206 |
| 2019-04-24 | $0.009145 | $0.01080 | $0.007850 | $0.008193 | $13,086.29 | $509,061 |
| 2019-04-25 | $0.007917 | $0.01060 | $0.007814 | $0.007885 | $12,785.93 | $489,882 |
| 2019-04-26 | $0.008789 | $0.01024 | $0.007661 | $0.009443 | $11,879.68 | $586,699 |
| 2019-04-27 | $0.009443 | $0.01014 | $0.007548 | $0.008402 | $12,476.59 | $522,022 |
| 2019-04-28 | $0.008404 | $0.01026 | $0.007556 | $0.009580 | $14,586.70 | $595,193 |
| 2019-04-29 | $0.009588 | $0.01029 | $0.004316 | $0.007274 | $11,657.61 | $451,919 |
| 2019-04-30 | $0.007283 | $0.009793 | $0.005937 | $0.009394 | $15,186.71 | $583,670 |