EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003862 | $0.003884 | $0.003834 | $0.003869 | $0 | $240,384 |
| 2019-11-02 | $0.003869 | $0.003869 | $0.003869 | $0.003869 | $0 | $240,384 |
| 2019-11-03 | $0.003869 | $0.004069 | $0.003854 | $0.003970 | $199.62 | $246,669 |
| 2019-11-04 | $0.003966 | $0.004019 | $0.003804 | $0.003861 | $91.66 | $239,887 |
| 2019-11-05 | $0.003861 | $0.003964 | $0.003792 | $0.003832 | $178.59 | $238,100 |
| 2019-11-06 | $0.003832 | $0.003948 | $0.003817 | $0.003835 | $131.52 | $238,277 |
| 2019-11-07 | $0.003837 | $0.003843 | $0.003769 | $0.003797 | $5.64 | $235,908 |
| 2019-11-08 | $0.003795 | $0.003801 | $0.001551 | $0.001560 | $3.05 | $96,925.69 |
| 2019-11-09 | $0.001560 | $0.003531 | $0.001548 | $0.003521 | $5.85 | $218,742 |
| 2019-11-10 | $0.003521 | $0.003564 | $0.001554 | $0.003239 | $159.94 | $201,227 |
| 2019-11-11 | $0.003239 | $0.003541 | $0.003109 | $0.003505 | $39.85 | $217,741 |
| 2019-11-12 | $0.003505 | $0.003527 | $0.003316 | $0.003369 | $0.5053 | $209,309 |
| 2019-11-13 | $0.003368 | $0.003370 | $0.002317 | $0.002370 | $0.002370 | $147,276 |
| 2019-11-14 | $0.002371 | $0.002376 | $0.002354 | $0.002363 | $0 | $146,807 |
| 2019-11-15 | $0.002363 | $0.002787 | $0.001618 | $0.002777 | $27.85 | $172,556 |
| 2019-11-16 | $0.002778 | $0.003309 | $0.002771 | $0.003212 | $2.29 | $199,588 |
| 2019-11-17 | $0.003212 | $0.003232 | $0.003146 | $0.003211 | $0 | $199,483 |
| 2019-11-18 | $0.003211 | $0.003293 | $0.003055 | $0.003155 | $158.82 | $196,038 |
| 2019-11-19 | $0.003155 | $0.003292 | $0.002991 | $0.003118 | $241.00 | $193,718 |
| 2019-11-20 | $0.003118 | $0.003204 | $0.002371 | $0.002603 | $184.51 | $161,701 |
| 2019-11-21 | $0.002600 | $0.002757 | $0.002063 | $0.002444 | $222.42 | $151,877 |
| 2019-11-22 | $0.002444 | $0.002662 | $0.002256 | $0.002478 | $181.40 | $153,951 |
| 2019-11-23 | $0.002478 | $0.002481 | $0.002231 | $0.002273 | $144.19 | $141,232 |
| 2019-11-24 | $0.002273 | $0.002628 | $0.002213 | $0.002451 | $144.66 | $152,284 |
| 2019-11-25 | $0.002452 | $0.002611 | $0.002062 | $0.002356 | $171.42 | $146,354 |
| 2019-11-26 | $0.002356 | $0.002675 | $0.002197 | $0.002669 | $207.60 | $165,853 |
| 2019-11-27 | $0.002640 | $0.002809 | $0.002231 | $0.002631 | $187.89 | $163,492 |
| 2019-11-28 | $0.002632 | $0.002808 | $0.002264 | $0.002385 | $244.66 | $148,198 |
| 2019-11-29 | $0.002385 | $0.003029 | $0.002383 | $0.002638 | $200.00 | $163,873 |
| 2019-11-30 | $0.002637 | $0.002875 | $0.002335 | $0.002797 | $210.20 | $173,790 |