EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01065 | $0.01098 | $0.009682 | $0.01024 | $345.53 | $636,317 |
| 2019-07-02 | $0.01024 | $0.01090 | $0.009487 | $0.01027 | $218.60 | $638,272 |
| 2019-07-03 | $0.01038 | $0.01173 | $0.01038 | $0.01160 | $212.76 | $720,560 |
| 2019-07-04 | $0.01160 | $0.01206 | $0.01040 | $0.01053 | $341.38 | $654,215 |
| 2019-07-05 | $0.01053 | $0.01111 | $0.009759 | $0.009869 | $305.63 | $613,175 |
| 2019-07-06 | $0.009867 | $0.01115 | $0.009723 | $0.01030 | $349.44 | $640,230 |
| 2019-07-07 | $0.01030 | $0.01056 | $0.009874 | $0.01007 | $214.26 | $625,777 |
| 2019-07-08 | $0.01007 | $0.01124 | $0.01003 | $0.01105 | $334.57 | $686,575 |
| 2019-07-09 | $0.01105 | $0.01155 | $0.01003 | $0.01093 | $376.92 | $678,973 |
| 2019-07-10 | $0.01093 | $0.01161 | $0.009746 | $0.01044 | $277.84 | $648,708 |
| 2019-07-11 | $0.01044 | $0.01044 | $0.009193 | $0.009643 | $398.52 | $599,103 |
| 2019-07-12 | $0.009650 | $0.009837 | $0.008601 | $0.008741 | $203.35 | $543,061 |
| 2019-07-13 | $0.008744 | $0.009504 | $0.008583 | $0.009100 | $331.79 | $565,404 |
| 2019-07-14 | $0.009104 | $0.009268 | $0.007830 | $0.007881 | $304.60 | $489,626 |
| 2019-07-15 | $0.007885 | $0.008629 | $0.007572 | $0.008610 | $294.35 | $534,973 |
| 2019-07-16 | $0.008602 | $0.008653 | $0.007085 | $0.007280 | $169.35 | $452,290 |
| 2019-07-17 | $0.007265 | $0.007772 | $0.006862 | $0.007356 | $215.49 | $457,027 |
| 2019-07-18 | $0.007457 | $0.008331 | $0.007044 | $0.008096 | $329.16 | $502,995 |
| 2019-07-19 | $0.008096 | $0.008231 | $0.007653 | $0.008104 | $259.43 | $503,508 |
| 2019-07-20 | $0.008106 | $0.008553 | $0.007754 | $0.007785 | $300.96 | $483,661 |
| 2019-07-21 | $0.007777 | $0.008124 | $0.007573 | $0.007624 | $248.28 | $473,684 |
| 2019-07-22 | $0.007626 | $0.007854 | $0.007256 | $0.007545 | $295.54 | $468,761 |
| 2019-07-23 | $0.007647 | $0.007700 | $0.007119 | $0.007119 | $245.42 | $442,327 |
| 2019-07-24 | $0.007119 | $0.007229 | $0.006897 | $0.007159 | $216.96 | $444,769 |
| 2019-07-25 | $0.007156 | $0.007449 | $0.006997 | $0.007227 | $232.63 | $449,010 |
| 2019-07-26 | $0.007224 | $0.007402 | $0.006991 | $0.007201 | $236.36 | $447,430 |
| 2019-07-27 | $0.007201 | $0.007497 | $0.006852 | $0.007226 | $254.84 | $448,947 |
| 2019-07-28 | $0.007220 | $0.007516 | $0.007013 | $0.007246 | $248.50 | $450,202 |
| 2019-07-29 | $0.007246 | $0.007301 | $0.006925 | $0.007141 | $327.42 | $443,703 |
| 2019-07-30 | $0.007142 | $0.007189 | $0.006472 | $0.006487 | $517.01 | $403,072 |
| 2019-07-31 | $0.006488 | $0.03684 | $0.006488 | $0.02747 | $1,314.47 | $1,706,995 |