EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002987 | $0.003293 | $0.002250 | $0.002913 | $262.28 | $180,962 |
| 2020-02-02 | $0.002912 | $0.003007 | $0.002072 | $0.002431 | $263.46 | $151,045 |
| 2020-02-03 | $0.002431 | $0.003087 | $0.002333 | $0.002884 | $181.12 | $179,183 |
| 2020-02-04 | $0.002884 | $0.005477 | $0.002157 | $0.005311 | $26.46 | $329,985 |
| 2020-02-05 | $0.005310 | $0.005323 | $0.002505 | $0.002600 | $153.44 | $161,535 |
| 2020-02-06 | $0.002600 | $0.002932 | $0.002406 | $0.002924 | $338.73 | $181,648 |
| 2020-02-07 | $0.002924 | $0.006166 | $0.002833 | $0.005392 | $918.00 | $335,006 |
| 2020-02-08 | $0.005391 | $0.005791 | $0.004608 | $0.005133 | $472.44 | $318,910 |
| 2020-02-09 | $0.005133 | $0.005451 | $0.004941 | $0.005167 | $215.63 | $321,057 |
| 2020-02-10 | $0.005169 | $0.005296 | $0.004945 | $0.005082 | $334.37 | $315,742 |
| 2020-02-11 | $0.005082 | $0.03949 | $0.004966 | $0.006180 | $1,107.99 | $383,946 |
| 2020-02-12 | $0.006169 | $0.04012 | $0.006104 | $0.007175 | $1,262.38 | $445,800 |
| 2020-02-13 | $0.007179 | $0.06155 | $0.007061 | $0.009805 | $1,436.18 | $609,191 |
| 2020-02-14 | $0.009808 | $0.01078 | $0.007306 | $0.007339 | $264.99 | $455,956 |
| 2020-02-15 | $0.007339 | $0.007509 | $0.007168 | $0.007231 | $53.94 | $449,255 |
| 2020-02-16 | $0.007231 | $0.007536 | $0.006660 | $0.006872 | $84.37 | $426,970 |
| 2020-02-17 | $0.006868 | $0.007242 | $0.005920 | $0.006883 | $243.66 | $427,661 |
| 2020-02-18 | $0.006878 | $0.01047 | $0.006576 | $0.007987 | $479.40 | $496,250 |
| 2020-02-19 | $0.007989 | $0.01052 | $0.007483 | $0.008817 | $282.16 | $547,814 |
| 2020-02-20 | $0.008817 | $0.009914 | $0.008229 | $0.009914 | $295.43 | $615,945 |
| 2020-02-21 | $0.009818 | $0.01015 | $0.007373 | $0.007463 | $230.15 | $463,660 |
| 2020-02-22 | $0.007463 | $0.008302 | $0.007343 | $0.007934 | $271.81 | $492,959 |
| 2020-02-23 | $0.007934 | $0.008160 | $0.007481 | $0.008049 | $187.90 | $500,110 |
| 2020-02-24 | $0.008060 | $0.008212 | $0.007341 | $0.007722 | $230.48 | $479,752 |
| 2020-02-25 | $0.007721 | $0.008339 | $0.007214 | $0.007467 | $230.79 | $463,956 |
| 2020-02-26 | $0.007467 | $0.008099 | $0.006922 | $0.007407 | $164.78 | $460,215 |
| 2020-02-27 | $0.007401 | $0.008409 | $0.006828 | $0.007377 | $226.26 | $458,330 |
| 2020-02-28 | $0.007481 | $0.008164 | $0.006869 | $0.007609 | $233.75 | $472,763 |
| 2020-02-29 | $0.007607 | $0.008300 | $0.006996 | $0.007271 | $244.80 | $451,729 |