EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004674 | $0.004805 | $0.004584 | $0.004786 | $272.84 | $297,329 |
| 2019-09-02 | $0.004785 | $0.01405 | $0.004778 | $0.01391 | $768.80 | $864,209 |
| 2019-09-03 | $0.01393 | $0.01408 | $0.005382 | $0.006159 | $293.82 | $382,658 |
| 2019-09-04 | $0.006160 | $0.006234 | $0.005112 | $0.005294 | $265.29 | $328,929 |
| 2019-09-05 | $0.005295 | $0.01316 | $0.005183 | $0.01253 | $788.03 | $778,448 |
| 2019-09-06 | $0.01253 | $0.01337 | $0.005195 | $0.01320 | $857.07 | $820,292 |
| 2019-09-07 | $0.01320 | $0.01338 | $0.005252 | $0.005257 | $301.32 | $326,601 |
| 2019-09-08 | $0.005253 | $0.005326 | $0.005201 | $0.005220 | $306.05 | $324,306 |
| 2019-09-09 | $0.005221 | $0.005885 | $0.005110 | $0.005220 | $250.63 | $324,356 |
| 2019-09-10 | $0.005219 | $0.005285 | $0.004904 | $0.005105 | $305.38 | $317,208 |
| 2019-09-11 | $0.005101 | $0.005224 | $0.004726 | $0.005058 | $342.24 | $314,240 |
| 2019-09-12 | $0.005060 | $0.005078 | $0.004180 | $0.004180 | $409.40 | $259,692 |
| 2019-09-13 | $0.004179 | $0.004859 | $0.004162 | $0.004859 | $232.27 | $301,865 |
| 2019-09-14 | $0.004856 | $0.004959 | $0.004756 | $0.004851 | $291.34 | $301,419 |
| 2019-09-15 | $0.004851 | $0.005828 | $0.004744 | $0.005766 | $570.86 | $358,238 |
| 2019-09-16 | $0.005766 | $0.005932 | $0.004539 | $0.004951 | $487.83 | $307,600 |
| 2019-09-17 | $0.004951 | $0.005053 | $0.004711 | $0.004900 | $266.52 | $304,457 |
| 2019-09-18 | $0.004902 | $0.005132 | $0.004596 | $0.004792 | $275.43 | $297,763 |
| 2019-09-19 | $0.004796 | $0.005141 | $0.004448 | $0.004923 | $276.31 | $305,900 |
| 2019-09-20 | $0.004931 | $0.005023 | $0.004576 | $0.004890 | $336.52 | $303,809 |
| 2019-09-21 | $0.004989 | $0.005096 | $0.004704 | $0.004912 | $289.26 | $305,164 |
| 2019-09-22 | $0.004912 | $0.004916 | $0.004485 | $0.004734 | $238.62 | $294,100 |
| 2019-09-23 | $0.004733 | $0.004885 | $0.004528 | $0.004567 | $224.60 | $283,761 |
| 2019-09-24 | $0.004568 | $0.004795 | $0.003812 | $0.003851 | $194.56 | $239,273 |
| 2019-09-25 | $0.003852 | $0.004203 | $0.003658 | $0.003811 | $210.78 | $236,768 |
| 2019-09-26 | $0.003895 | $0.003898 | $0.003390 | $0.003406 | $272.43 | $211,609 |
| 2019-09-27 | $0.003406 | $0.003871 | $0.003351 | $0.003869 | $506.58 | $240,367 |
| 2019-09-28 | $0.003868 | $0.003920 | $0.003585 | $0.003625 | $111.69 | $225,206 |
| 2019-09-29 | $0.003627 | $0.003784 | $0.003510 | $0.003562 | $182.76 | $221,335 |
| 2019-09-30 | $0.003562 | $0.003654 | $0.003439 | $0.003646 | $108.70 | $226,518 |