EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001927 | $0.001948 | $0.001784 | $0.001872 | $78.45 | $116,336 |
| 2020-01-02 | $0.001872 | $0.001932 | $0.001815 | $0.001885 | $13.52 | $117,147 |
| 2020-01-03 | $0.001886 | $0.001979 | $0.001866 | $0.001908 | $6.60 | $118,566 |
| 2020-01-04 | $0.001908 | $0.001938 | $0.001830 | $0.001854 | $124.76 | $115,194 |
| 2020-01-05 | $0.001852 | $0.002018 | $0.001848 | $0.001851 | $85.86 | $115,010 |
| 2020-01-06 | $0.001853 | $0.001946 | $0.001852 | $0.001943 | $1.16 | $120,695 |
| 2020-01-07 | $0.001942 | $0.002347 | $0.001942 | $0.002286 | $94.68 | $142,044 |
| 2020-01-08 | $0.002286 | $0.002354 | $0.002066 | $0.002181 | $245.02 | $135,538 |
| 2020-01-09 | $0.002097 | $0.002224 | $0.001995 | $0.002206 | $236.47 | $137,077 |
| 2020-01-10 | $0.002204 | $0.002291 | $0.002088 | $0.002212 | $198.60 | $137,421 |
| 2020-01-11 | $0.002208 | $0.002365 | $0.002010 | $0.002249 | $226.28 | $139,745 |
| 2020-01-12 | $0.002249 | $0.002644 | $0.002178 | $0.002540 | $231.62 | $157,807 |
| 2020-01-13 | $0.002541 | $0.002682 | $0.002080 | $0.002275 | $198.02 | $141,330 |
| 2020-01-14 | $0.002277 | $0.002468 | $0.002123 | $0.002324 | $250.80 | $144,400 |
| 2020-01-15 | $0.002321 | $0.002414 | $0.002139 | $0.002388 | $269.41 | $148,385 |
| 2020-01-16 | $0.002389 | $0.01137 | $0.002251 | $0.004647 | $254.28 | $288,699 |
| 2020-01-17 | $0.004647 | $0.004690 | $0.002318 | $0.002320 | $214.56 | $144,146 |
| 2020-01-18 | $0.002319 | $0.002776 | $0.002319 | $0.002769 | $214.91 | $172,023 |
| 2020-01-19 | $0.002768 | $0.002840 | $0.002671 | $0.002700 | $205.75 | $167,759 |
| 2020-01-20 | $0.002700 | $0.002708 | $0.002084 | $0.002432 | $199.45 | $151,095 |
| 2020-01-21 | $0.002431 | $0.002625 | $0.002349 | $0.002537 | $182.58 | $157,618 |
| 2020-01-22 | $0.002537 | $0.002693 | $0.002419 | $0.002614 | $222.81 | $162,380 |
| 2020-01-23 | $0.002614 | $0.002676 | $0.002340 | $0.002438 | $219.92 | $151,498 |
| 2020-01-24 | $0.002441 | $0.002640 | $0.001928 | $0.002451 | $200.98 | $152,310 |
| 2020-01-25 | $0.002451 | $0.002983 | $0.002451 | $0.002829 | $238.89 | $175,762 |
| 2020-01-26 | $0.002829 | $0.002924 | $0.002589 | $0.002839 | $185.12 | $176,391 |
| 2020-01-27 | $0.002841 | $0.005261 | $0.002682 | $0.005136 | $302.11 | $319,134 |
| 2020-01-28 | $0.005134 | $0.005234 | $0.003024 | $0.003756 | $259.00 | $233,360 |
| 2020-01-29 | $0.003757 | $0.003848 | $0.003044 | $0.003168 | $238.99 | $196,834 |
| 2020-01-30 | $0.003166 | $0.007540 | $0.002837 | $0.007458 | $761.67 | $463,386 |
| 2020-01-31 | $0.007458 | $0.007458 | $0.002577 | $0.002987 | $282.82 | $185,578 |