EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003646 | $0.003754 | $0.003561 | $0.003566 | $6.58 | $221,553 |
| 2019-10-02 | $0.003566 | $0.003646 | $0.003508 | $0.003599 | $2.99 | $223,617 |
| 2019-10-03 | $0.003598 | $0.003661 | $0.003505 | $0.003632 | $7.34 | $225,684 |
| 2019-10-04 | $0.003632 | $0.003742 | $0.003587 | $0.003704 | $142.99 | $230,145 |
| 2019-10-05 | $0.003704 | $0.003711 | $0.003626 | $0.003663 | $204.86 | $227,556 |
| 2019-10-06 | $0.003662 | $0.003675 | $0.003579 | $0.003596 | $131.99 | $223,410 |
| 2019-10-07 | $0.003591 | $0.003736 | $0.003552 | $0.003708 | $105.67 | $230,369 |
| 2019-10-08 | $0.003706 | $0.003750 | $0.003599 | $0.003621 | $239.17 | $224,993 |
| 2019-10-09 | $0.003621 | $0.003805 | $0.003594 | $0.003794 | $53.69 | $235,727 |
| 2019-10-10 | $0.003795 | $0.004101 | $0.003176 | $0.004097 | $9.83 | $254,565 |
| 2019-10-11 | $0.004097 | $0.004108 | $0.003368 | $0.003368 | $172.24 | $209,280 |
| 2019-10-12 | $0.003371 | $0.003593 | $0.003154 | $0.003582 | $0.9385 | $222,560 |
| 2019-10-13 | $0.003581 | $0.003643 | $0.003554 | $0.003574 | $0.9364 | $222,051 |
| 2019-10-14 | $0.003574 | $0.004107 | $0.002574 | $0.003565 | $7.39 | $221,493 |
| 2019-10-15 | $0.003568 | $0.003582 | $0.003506 | $0.003527 | $6.98 | $219,115 |
| 2019-10-16 | $0.003535 | $0.003539 | $0.003428 | $0.003437 | $0 | $213,519 |
| 2019-10-17 | $0.003437 | $0.003560 | $0.003437 | $0.003483 | $71.04 | $216,383 |
| 2019-10-18 | $0.003483 | $0.003709 | $0.001705 | $0.001835 | $299.80 | $114,039 |
| 2019-10-19 | $0.001812 | $0.003398 | $0.001784 | $0.003357 | $185.99 | $208,602 |
| 2019-10-20 | $0.003357 | $0.003482 | $0.003338 | $0.003454 | $183.40 | $214,579 |
| 2019-10-21 | $0.003454 | $0.003482 | $0.003423 | $0.003446 | $126.27 | $214,088 |
| 2019-10-22 | $0.003446 | $0.003446 | $0.003306 | $0.003307 | $103.09 | $205,468 |
| 2019-10-23 | $0.003307 | $0.003318 | $0.003043 | $0.003071 | $13.11 | $190,808 |
| 2019-10-24 | $0.003071 | $0.003089 | $0.003044 | $0.003071 | $63.82 | $190,796 |
| 2019-10-25 | $0.003071 | $0.003567 | $0.003066 | $0.003556 | $178.88 | $220,914 |
| 2019-10-26 | $0.003554 | $0.004099 | $0.003552 | $0.003779 | $213.84 | $234,813 |
| 2019-10-27 | $0.003779 | $0.003908 | $0.003689 | $0.003797 | $161.36 | $235,916 |
| 2019-10-28 | $0.003795 | $0.003891 | $0.003705 | $0.003794 | $0.9471 | $235,745 |
| 2019-10-29 | $0.003795 | $0.003905 | $0.003776 | $0.003866 | $0.9651 | $240,210 |
| 2019-10-30 | $0.003868 | $0.003895 | $0.003717 | $0.003867 | $14.91 | $240,243 |
| 2019-10-31 | $0.003866 | $0.004037 | $0.003790 | $0.003864 | $5.33 | $240,068 |