EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.009392 | $0.009938 | $0.006193 | $0.007922 | $10,982.81 | $492,212 |
| 2019-05-02 | $0.007924 | $0.01005 | $0.006143 | $0.006160 | $8,729.34 | $382,722 |
| 2019-05-03 | $0.006160 | $0.01066 | $0.006142 | $0.009106 | $9,184.86 | $565,743 |
| 2019-05-04 | $0.009106 | $0.01080 | $0.007507 | $0.009097 | $13,220.93 | $565,229 |
| 2019-05-05 | $0.009096 | $0.01074 | $0.007499 | $0.007732 | $11,590.72 | $480,391 |
| 2019-05-06 | $0.009516 | $0.01067 | $0.007524 | $0.007868 | $11,687.67 | $488,871 |
| 2019-05-07 | $0.007866 | $0.01094 | $0.006677 | $0.006925 | $10,103.84 | $430,270 |
| 2019-05-08 | $0.006916 | $0.01050 | $0.006658 | $0.01049 | $14,916.00 | $651,689 |
| 2019-05-09 | $0.01049 | $0.01065 | $0.006721 | $0.009657 | $13,407.53 | $599,986 |
| 2019-05-10 | $0.009653 | $0.01122 | $0.005613 | $0.009341 | $12,407.94 | $580,364 |
| 2019-05-11 | $0.009341 | $0.01211 | $0.005886 | $0.007786 | $11,706.68 | $483,778 |
| 2019-05-12 | $0.007792 | $0.01284 | $0.006256 | $0.008291 | $11,745.71 | $515,104 |
| 2019-05-13 | $0.008291 | $0.01293 | $0.006290 | $0.007076 | $9,502.64 | $439,640 |
| 2019-05-14 | $0.007080 | $0.01361 | $0.007061 | $0.009543 | $13,951.78 | $592,932 |
| 2019-05-15 | $0.009538 | $0.01282 | $0.007345 | $0.01072 | $16,614.96 | $665,766 |
| 2019-05-16 | $0.01070 | $0.01269 | $0.007679 | $0.01218 | $16,710.90 | $756,970 |
| 2019-05-17 | $0.008932 | $0.01241 | $0.007602 | $0.009445 | $10,524.57 | $586,848 |
| 2019-05-18 | $0.009445 | $0.009589 | $0.008461 | $0.008475 | $229.76 | $526,585 |
| 2019-05-19 | $0.008479 | $0.01017 | $0.008463 | $0.009601 | $350.50 | $596,498 |
| 2019-05-20 | $0.009601 | $0.009999 | $0.008874 | $0.009217 | $281.26 | $572,648 |
| 2019-05-21 | $0.009212 | $0.009951 | $0.009006 | $0.009461 | $289.20 | $587,807 |
| 2019-05-22 | $0.009459 | $0.009765 | $0.008656 | $0.008660 | $223.01 | $538,052 |
| 2019-05-23 | $0.008649 | $0.009286 | $0.008518 | $0.008898 | $252.69 | $552,819 |
| 2019-05-24 | $0.008901 | $0.01113 | $0.008782 | $0.01082 | $374.81 | $672,565 |
| 2019-05-25 | $0.01082 | $0.01108 | $0.009472 | $0.01014 | $202.52 | $629,904 |
| 2019-05-26 | $0.01014 | $0.01122 | $0.008961 | $0.01112 | $675.49 | $690,661 |
| 2019-05-27 | $0.01112 | $0.01132 | $0.009899 | $0.01003 | $186.24 | $623,478 |
| 2019-05-28 | $0.01003 | $0.01052 | $0.009832 | $0.01003 | $216.90 | $623,478 |
| 2019-05-29 | $0.01003 | $0.01041 | $0.009538 | $0.009873 | $276.42 | $613,447 |
| 2019-05-30 | $0.009873 | $0.01046 | $0.009359 | $0.009526 | $267.46 | $591,860 |
| 2019-05-31 | $0.009526 | $0.01016 | $0.009118 | $0.01002 | $238.98 | $622,713 |