EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02745 | $0.02770 | $0.008272 | $0.008813 | $9,736.05 | $547,560 |
| 2019-08-02 | $0.008906 | $0.009297 | $0.006595 | $0.007856 | $5,006.87 | $488,123 |
| 2019-08-03 | $0.007846 | $0.008868 | $0.006802 | $0.007671 | $2,704.94 | $476,596 |
| 2019-08-04 | $0.007671 | $0.008292 | $0.006624 | $0.007022 | $1,443.03 | $436,290 |
| 2019-08-05 | $0.007240 | $0.007665 | $0.006845 | $0.007333 | $891.12 | $455,632 |
| 2019-08-06 | $0.007326 | $0.007743 | $0.006533 | $0.006770 | $572.84 | $420,637 |
| 2019-08-07 | $0.006768 | $0.007387 | $0.006582 | $0.007051 | $816.18 | $438,082 |
| 2019-08-08 | $0.007051 | $0.007505 | $0.005912 | $0.006222 | $787.14 | $386,566 |
| 2019-08-09 | $0.006219 | $0.007374 | $0.006168 | $0.006641 | $544.84 | $412,593 |
| 2019-08-10 | $0.006641 | $0.007101 | $0.005923 | $0.006242 | $285.03 | $387,853 |
| 2019-08-11 | $0.006242 | $0.006819 | $0.005922 | $0.006217 | $379.28 | $386,241 |
| 2019-08-12 | $0.006218 | $0.006622 | $0.005821 | $0.006262 | $293.44 | $389,036 |
| 2019-08-13 | $0.006263 | $0.006538 | $0.005666 | $0.005986 | $320.33 | $371,905 |
| 2019-08-14 | $0.005985 | $0.006192 | $0.005296 | $0.005524 | $271.10 | $343,244 |
| 2019-08-15 | $0.005524 | $0.005886 | $0.005116 | $0.005570 | $187.24 | $346,056 |
| 2019-08-16 | $0.005571 | $0.005820 | $0.005223 | $0.005705 | $277.54 | $354,463 |
| 2019-08-17 | $0.005707 | $0.005860 | $0.005225 | $0.005526 | $250.51 | $343,309 |
| 2019-08-18 | $0.005525 | $0.007451 | $0.005496 | $0.007221 | $599.81 | $448,656 |
| 2019-08-19 | $0.007242 | $0.007348 | $0.005439 | $0.005678 | $243.81 | $352,753 |
| 2019-08-20 | $0.005678 | $0.01098 | $0.005348 | $0.01038 | $828.93 | $644,782 |
| 2019-08-21 | $0.01038 | $0.01093 | $0.005009 | $0.008102 | $390.19 | $503,359 |
| 2019-08-22 | $0.008102 | $0.008424 | $0.004961 | $0.004961 | $227.07 | $308,232 |
| 2019-08-23 | $0.004961 | $0.005396 | $0.004953 | $0.005206 | $222.89 | $323,485 |
| 2019-08-24 | $0.005206 | $0.008091 | $0.005063 | $0.008048 | $324.28 | $500,006 |
| 2019-08-25 | $0.008048 | $0.008323 | $0.004941 | $0.005076 | $194.75 | $315,380 |
| 2019-08-26 | $0.005083 | $0.005470 | $0.005083 | $0.005184 | $195.01 | $322,084 |
| 2019-08-27 | $0.005185 | $0.009520 | $0.005066 | $0.005175 | $933.73 | $321,549 |
| 2019-08-28 | $0.005178 | $0.005220 | $0.004852 | $0.004873 | $233.96 | $302,736 |
| 2019-08-29 | $0.004873 | $0.004873 | $0.004698 | $0.004753 | $235.30 | $295,298 |
| 2019-08-30 | $0.004753 | $0.004831 | $0.004687 | $0.004793 | $290.12 | $297,825 |
| 2019-08-31 | $0.004796 | $0.004903 | $0.004642 | $0.004674 | $372.86 | $290,377 |