EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01002 | $0.01015 | $0.009396 | $0.009664 | $211.83 | $600,450 |
| 2019-06-02 | $0.009664 | $0.01026 | $0.009409 | $0.009873 | $341.54 | $613,430 |
| 2019-06-03 | $0.009875 | $0.009955 | $0.008380 | $0.008406 | $651.58 | $522,258 |
| 2019-06-04 | $0.008393 | $0.009044 | $0.007969 | $0.008684 | $188.34 | $539,541 |
| 2019-06-05 | $0.008684 | $0.008954 | $0.008370 | $0.008596 | $278.70 | $534,066 |
| 2019-06-06 | $0.008668 | $0.009007 | $0.008474 | $0.008667 | $497.81 | $538,513 |
| 2019-06-07 | $0.008661 | $0.009569 | $0.008509 | $0.009408 | $1,249.32 | $584,513 |
| 2019-06-08 | $0.009403 | $0.009609 | $0.009053 | $0.009273 | $245.02 | $576,129 |
| 2019-06-09 | $0.009273 | $0.009343 | $0.008672 | $0.008891 | $186.12 | $552,385 |
| 2019-06-10 | $0.008868 | $0.009443 | $0.008634 | $0.009270 | $234.37 | $575,968 |
| 2019-06-11 | $0.009279 | $0.009337 | $0.008718 | $0.009260 | $325.33 | $575,328 |
| 2019-06-12 | $0.009260 | $0.009266 | $0.007787 | $0.007811 | $946.38 | $485,304 |
| 2019-06-13 | $0.007806 | $0.009521 | $0.006894 | $0.009288 | $213.02 | $577,095 |
| 2019-06-14 | $0.009295 | $0.009666 | $0.009092 | $0.009628 | $236.05 | $598,227 |
| 2019-06-15 | $0.009633 | $0.01035 | $0.009411 | $0.009981 | $282.52 | $620,151 |
| 2019-06-16 | $0.009981 | $0.01054 | $0.009601 | $0.009895 | $260.06 | $614,802 |
| 2019-06-17 | $0.009903 | $0.01057 | $0.008710 | $0.01054 | $242.75 | $655,144 |
| 2019-06-18 | $0.01045 | $0.01048 | $0.009651 | $0.01006 | $195.42 | $624,984 |
| 2019-06-19 | $0.01007 | $0.01046 | $0.009676 | $0.01038 | $249.79 | $645,135 |
| 2019-06-20 | $0.01038 | $0.01102 | $0.01010 | $0.01075 | $351.26 | $667,829 |
| 2019-06-21 | $0.01085 | $0.01158 | $0.01058 | $0.01158 | $275.79 | $719,677 |
| 2019-06-22 | $0.01158 | $0.01254 | $0.01131 | $0.01177 | $349.82 | $731,184 |
| 2019-06-23 | $0.01188 | $0.01242 | $0.01153 | $0.01182 | $340.62 | $734,533 |
| 2019-06-24 | $0.01182 | $0.01268 | $0.01159 | $0.01222 | $354.74 | $759,338 |
| 2019-06-25 | $0.01222 | $0.01333 | $0.01198 | $0.01320 | $285.33 | $820,415 |
| 2019-06-26 | $0.01320 | $0.01452 | $0.01164 | $0.01325 | $441.57 | $823,111 |
| 2019-06-27 | $0.01325 | $0.01361 | $0.01046 | $0.01138 | $257.77 | $707,200 |
| 2019-06-28 | $0.01138 | $0.01317 | $0.01132 | $0.01263 | $615.85 | $784,940 |
| 2019-06-29 | $0.01264 | $0.01269 | $0.01173 | $0.01217 | $257.69 | $756,238 |
| 2019-06-30 | $0.01216 | $0.01295 | $0.01038 | $0.01065 | $409.47 | $661,404 |