EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002798 | $0.002881 | $0.002276 | $0.002596 | $166.18 | $161,311 |
| 2019-12-02 | $0.002596 | $0.002688 | $0.002257 | $0.002558 | $166.42 | $158,947 |
| 2019-12-03 | $0.002561 | $0.002588 | $0.002268 | $0.002339 | $131.07 | $145,298 |
| 2019-12-04 | $0.002338 | $0.002705 | $0.002228 | $0.002323 | $227.82 | $144,309 |
| 2019-12-05 | $0.002318 | $0.002622 | $0.002270 | $0.002459 | $148.75 | $152,782 |
| 2019-12-06 | $0.002459 | $0.002685 | $0.002131 | $0.002534 | $245.01 | $157,417 |
| 2019-12-07 | $0.002533 | $0.002623 | $0.002038 | $0.002265 | $187.78 | $140,709 |
| 2019-12-08 | $0.002265 | $0.002595 | $0.002241 | $0.002571 | $180.19 | $159,751 |
| 2019-12-09 | $0.002571 | $0.002654 | $0.002211 | $0.002218 | $168.21 | $137,811 |
| 2019-12-10 | $0.002367 | $0.002524 | $0.002042 | $0.002329 | $226.15 | $144,733 |
| 2019-12-11 | $0.002329 | $0.002332 | $0.002104 | $0.002175 | $202.28 | $135,115 |
| 2019-12-12 | $0.002175 | $0.002318 | $0.001634 | $0.001856 | $191.44 | $115,305 |
| 2019-12-13 | $0.001856 | $0.002216 | $0.001809 | $0.002034 | $140.37 | $126,375 |
| 2019-12-14 | $0.002034 | $0.002068 | $0.001703 | $0.002068 | $199.85 | $128,479 |
| 2019-12-15 | $0.002067 | $0.002073 | $0.001714 | $0.001859 | $187.03 | $115,504 |
| 2019-12-16 | $0.002002 | $0.002081 | $0.001857 | $0.001940 | $190.94 | $120,536 |
| 2019-12-17 | $0.001940 | $0.002155 | $0.001644 | $0.001784 | $170.98 | $110,814 |
| 2019-12-18 | $0.001784 | $0.002085 | $0.001661 | $0.002041 | $187.57 | $126,835 |
| 2019-12-19 | $0.002041 | $0.002105 | $0.001763 | $0.001947 | $157.82 | $120,981 |
| 2019-12-20 | $0.001947 | $0.002164 | $0.001794 | $0.002022 | $227.08 | $125,610 |
| 2019-12-21 | $0.002021 | $0.002160 | $0.001799 | $0.002013 | $174.35 | $125,069 |
| 2019-12-22 | $0.002013 | $0.002086 | $0.001796 | $0.001952 | $215.47 | $121,301 |
| 2019-12-23 | $0.001952 | $0.002149 | $0.001832 | $0.001912 | $187.22 | $118,776 |
| 2019-12-24 | $0.001912 | $0.002147 | $0.001823 | $0.001977 | $157.42 | $122,818 |
| 2019-12-25 | $0.001977 | $0.002054 | $0.001806 | $0.001820 | $164.98 | $113,071 |
| 2019-12-26 | $0.001820 | $0.002174 | $0.001814 | $0.001954 | $194.30 | $121,392 |
| 2019-12-27 | $0.001954 | $0.002103 | $0.001868 | $0.001968 | $152.09 | $122,257 |
| 2019-12-28 | $0.001968 | $0.002217 | $0.001901 | $0.001974 | $179.49 | $122,632 |
| 2019-12-29 | $0.001974 | $0.002233 | $0.001901 | $0.002004 | $185.50 | $124,535 |
| 2019-12-30 | $0.002004 | $0.002190 | $0.001894 | $0.001970 | $184.27 | $122,378 |
| 2019-12-31 | $0.001968 | $0.002040 | $0.001722 | $0.001927 | $200.40 | $119,728 |