EncryptoTel [WAVES] ETT
Xếp hạng #?
18:31:07 07/01/2021
EncryptoTel [WAVES] (ETT)
Không theo dõi
Lịch sử giá EncryptoTel [WAVES] (ETT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005088 | $0.005218 | $0.003737 | $0.004646 | $165.73 | $288,632 |
| 2020-04-02 | $0.004643 | $0.004684 | $0.003982 | $0.004288 | $225.79 | $266,397 |
| 2020-04-03 | $0.004354 | $0.004825 | $0.004043 | $0.004513 | $190.47 | $280,409 |
| 2020-04-04 | $0.004513 | $0.004776 | $0.004349 | $0.004739 | $177.49 | $294,445 |
| 2020-04-05 | $0.004673 | $0.004741 | $0.004272 | $0.004552 | $174.24 | $282,803 |
| 2020-04-06 | $0.004619 | $0.005011 | $0.004581 | $0.004934 | $200.11 | $306,530 |
| 2020-04-07 | $0.004947 | $0.005138 | $0.003215 | $0.003946 | $273.82 | $245,141 |
| 2020-04-08 | $0.004015 | $0.004172 | $0.002897 | $0.003375 | $351.03 | $209,668 |
| 2020-04-09 | $0.003372 | $0.003562 | $0.003294 | $0.003431 | $218.68 | $213,177 |
| 2020-04-10 | $0.003430 | $0.003431 | $0.002739 | $0.003293 | $184.86 | $204,606 |
| 2020-04-11 | $0.003296 | $0.003325 | $0.003053 | $0.003082 | $125.85 | $191,475 |
| 2020-04-12 | $0.003083 | $0.003289 | $0.002998 | $0.003134 | $177.92 | $194,725 |
| 2020-04-13 | $0.003131 | $0.003191 | $0.002783 | $0.002803 | $118.23 | $174,153 |
| 2020-04-14 | $0.002804 | $0.002834 | $0.002721 | $0.002737 | $1.69 | $170,030 |
| 2020-04-15 | $0.002735 | $0.002771 | $0.002650 | $0.002654 | $0.9748 | $164,882 |
| 2020-04-16 | $0.002654 | $0.002821 | $0.002618 | $0.002792 | $0 | $173,469 |
| 2020-04-17 | $0.002792 | $0.002867 | $0.002792 | $0.002835 | $18.32 | $176,134 |
| 2020-04-18 | $0.002835 | $0.002905 | $0.002834 | $0.002899 | $13.05 | $180,140 |
| 2020-04-19 | $0.002898 | $0.002908 | $0.002872 | $0.002881 | $0 | $179,010 |
| 2020-04-20 | $0.002881 | $0.002881 | $0.002881 | $0.002881 | $0 | $179,010 |
| 2020-04-21 | $0.002881 | $0.002967 | $0.002759 | $0.002954 | $33.17 | $183,530 |
| 2020-04-22 | $0.002954 | $0.003202 | $0.002908 | $0.003126 | $81.72 | $194,221 |
| 2020-04-23 | $0.003126 | $0.003351 | $0.002989 | $0.003265 | $122.71 | $202,839 |
| 2020-04-24 | $0.003190 | $0.005131 | $0.003190 | $0.005130 | $276.71 | $318,711 |
| 2020-04-25 | $0.004828 | $0.004907 | $0.003710 | $0.004538 | $210.79 | $281,926 |
| 2020-04-26 | $0.004462 | $0.004736 | $0.004413 | $0.004678 | $203.36 | $290,643 |
| 2020-04-27 | $0.004687 | $0.004823 | $0.004473 | $0.004672 | $188.53 | $290,299 |
| 2020-04-28 | $0.004752 | $0.004836 | $0.004630 | $0.004680 | $155.44 | $290,794 |
| 2020-04-29 | $0.004677 | $0.005240 | $0.004354 | $0.005190 | $240.13 | $322,461 |
| 2020-04-30 | $0.005184 | $0.005475 | $0.004889 | $0.005015 | $221.77 | $311,603 |