EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007271 | $0.007329 | $0.006522 | $0.006764 | $191.56 | $420,232 |
| 2020-03-02 | $0.006763 | $0.007528 | $0.005370 | $0.007149 | $294.86 | $444,170 |
| 2020-03-03 | $0.007149 | $0.007339 | $0.006324 | $0.006937 | $248.18 | $430,980 |
| 2020-03-04 | $0.006937 | $0.007478 | $0.006246 | $0.006741 | $253.63 | $418,830 |
| 2020-03-05 | $0.006742 | $0.007121 | $0.006210 | $0.006631 | $282.43 | $411,988 |
| 2020-03-06 | $0.006631 | $0.007175 | $0.006024 | $0.006928 | $288.19 | $430,464 |
| 2020-03-07 | $0.006931 | $0.007108 | $0.005812 | $0.006230 | $272.65 | $387,067 |
| 2020-03-08 | $0.006230 | $0.007174 | $0.005606 | $0.006234 | $248.97 | $387,336 |
| 2020-03-09 | $0.006231 | $0.006941 | $0.005694 | $0.006892 | $269.76 | $428,178 |
| 2020-03-10 | $0.006739 | $0.007069 | $0.005676 | $0.006480 | $256.01 | $402,626 |
| 2020-03-11 | $0.006480 | $0.007016 | $0.005653 | $0.005933 | $224.40 | $368,610 |
| 2020-03-12 | $0.006012 | $0.006331 | $0.003880 | $0.003880 | $152.36 | $241,061 |
| 2020-03-13 | $0.003878 | $0.004898 | $0.003410 | $0.004158 | $156.18 | $258,329 |
| 2020-03-14 | $0.004232 | $0.004502 | $0.003649 | $0.003833 | $128.58 | $238,175 |
| 2020-03-15 | $0.003833 | $0.004401 | $0.003737 | $0.004131 | $125.08 | $256,641 |
| 2020-03-16 | $0.004130 | $0.004130 | $0.003192 | $0.003650 | $108.24 | $226,757 |
| 2020-03-17 | $0.003650 | $0.003963 | $0.003535 | $0.003798 | $104.34 | $236,004 |
| 2020-03-18 | $0.003781 | $0.004014 | $0.003637 | $0.003822 | $134.50 | $237,455 |
| 2020-03-19 | $0.003812 | $0.004477 | $0.003651 | $0.004329 | $128.86 | $268,992 |
| 2020-03-20 | $0.004328 | $0.004853 | $0.003949 | $0.004320 | $184.42 | $268,400 |
| 2020-03-21 | $0.004330 | $0.004375 | $0.003687 | $0.003888 | $121.54 | $241,557 |
| 2020-03-22 | $0.003891 | $0.007116 | $0.003810 | $0.005599 | $153.28 | $347,862 |
| 2020-03-23 | $0.005599 | $0.007059 | $0.004900 | $0.005404 | $168.33 | $335,772 |
| 2020-03-24 | $0.005403 | $0.005985 | $0.005228 | $0.005456 | $143.34 | $339,007 |
| 2020-03-25 | $0.005454 | $0.005576 | $0.005132 | $0.005207 | $174.80 | $323,517 |
| 2020-03-26 | $0.005207 | $0.005463 | $0.005016 | $0.005235 | $185.85 | $325,227 |
| 2020-03-27 | $0.005238 | $0.005515 | $0.005052 | $0.005230 | $163.30 | $324,973 |
| 2020-03-28 | $0.005304 | $0.005304 | $0.004734 | $0.004929 | $172.21 | $306,254 |
| 2020-03-29 | $0.004930 | $0.005057 | $0.004492 | $0.004554 | $146.55 | $282,944 |
| 2020-03-30 | $0.004607 | $0.005191 | $0.004547 | $0.005086 | $178.16 | $316,012 |
| 2020-03-31 | $0.005069 | $0.005254 | $0.004757 | $0.005088 | $177.36 | $316,137 |